Skip to main content

Intl Treasury Bond ETF SPDR (NY: BWX )

21.64 +0.09 (+0.42%)
Official Closing Price Updated: 8:00 PM EDT, Jul 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 21.65 22.03 21.28 21.81 626,965 +0.30(+1.41%)
Sep 29, 2008 22.21 22.23 21.48 21.51 209,947 -0.66(-2.97%)
Sep 26, 2008 22.35 22.50 22.01 22.16 0 -0.26(-1.17%)
Sep 25, 2008 22.26 22.65 22.07 22.43 967,066 +0.20(+0.90%)
Sep 24, 2008 22.27 22.39 21.91 22.23 224,258 +0.06(+0.26%)
Sep 23, 2008 22.16 22.29 21.87 22.17 215,046 +0.16(+0.72%)
Sep 22, 2008 22.17 22.22 21.64 22.01 220,797 +0.30(+1.38%)
Sep 19, 2008 21.07 21.78 20.90 21.71 0 +0.44(+2.04%)
Sep 18, 2008 21.44 21.65 20.25 21.28 714,584 -0.12(-0.57%)
Sep 17, 2008 21.90 21.91 21.37 21.40 299,363 -0.49(-2.23%)
Sep 16, 2008 21.87 22.05 21.59 21.89 207,773 +0.01(+0.04%)
Sep 15, 2008 21.72 21.88 21.69 21.88 199,842 +0.22(+1.00%)
Sep 12, 2008 21.61 21.74 21.58 21.66 427,987 +0.18(+0.83%)
Sep 11, 2008 21.45 21.57 21.44 21.48 195,883 -0.05(-0.23%)
Sep 10, 2008 21.70 21.71 21.52 21.53 283,042 -0.24(-1.09%)
Sep 09, 2008 21.62 21.84 21.62 21.77 272,841 +0.01(+0.06%)
Sep 08, 2008 21.86 21.86 21.60 21.76 209,969 -0.06(-0.27%)
Sep 05, 2008 21.91 21.98 21.82 21.82 0 -0.10(-0.47%)
Sep 04, 2008 21.98 21.98 21.84 21.92 225,137 -0.14(-0.64%)
Sep 03, 2008 21.93 22.06 21.92 22.06 136,581 -0.03(-0.12%)
Sep 02, 2008 22.07 22.13 21.97 22.09 240,186 -0.09(-0.39%)
Aug 29, 2008 22.30 22.41 22.17 22.17 200,966 -0.10(-0.45%)
Aug 28, 2008 22.35 22.41 22.20 22.27 187,945 +0.05(+0.22%)
Aug 27, 2008 22.25 22.31 22.19 22.22 135,466 -0.10(-0.45%)
Aug 26, 2008 22.34 22.35 22.22 22.32 300,005 -0.12(-0.52%)
Aug 25, 2008 22.36 22.49 22.33 22.44 178,741 +0.12(+0.52%)
Aug 22, 2008 22.39 22.39 22.22 22.32 232,756 -0.12(-0.56%)
Aug 21, 2008 22.42 22.53 22.36 22.45 333,467 +0.19(+0.84%)
Aug 20, 2008 22.32 22.36 22.17 22.26 401,457 -0.07(-0.31%)
Aug 19, 2008 22.28 22.36 22.20 22.33 274,479 +0.06(+0.26%)
Aug 18, 2008 22.19 22.31 22.14 22.27 296,164 +0.17(+0.76%)
Aug 15, 2008 22.16 22.22 22.07 22.10 0 -0.24(-1.06%)
Aug 14, 2008 22.43 22.43 22.21 22.34 188,118 -0.10(-0.46%)
Aug 13, 2008 22.48 22.48 22.31 22.44 358,166 -0.02(-0.07%)
Aug 12, 2008 22.39 22.47 22.32 22.46 467,814 +0.20(+0.90%)
Aug 11, 2008 22.39 22.49 22.22 22.26 355,046 -0.22(-0.98%)
Aug 08, 2008 22.63 22.63 22.39 22.48 278,841 -0.40(-1.73%)
Aug 07, 2008 22.88 22.92 22.74 22.88 486,454 -0.00(-0.02%)
Aug 06, 2008 22.99 23.01 22.82 22.88 392,092 -0.16(-0.69%)
Aug 05, 2008 23.06 23.06 22.99 23.04 363,499 -0.07(-0.32%)
Aug 04, 2008 23.09 23.18 23.06 23.11 520,382 -0.03(-0.14%)
Aug 01, 2008 23.06 23.19 22.85 23.15 346,264 -0.07(-0.28%)
Jul 31, 2008 23.27 23.27 23.16 23.21 136,771 +0.15(+0.65%)
Jul 30, 2008 23.02 23.18 22.94 23.06 228,104 +0.02(+0.09%)
Jul 29, 2008 23.04 23.17 23.04 23.04 243,171 -0.17(-0.74%)
Jul 28, 2008 23.10 23.23 23.08 23.21 1,106,881 +0.14(+0.61%)
Jul 25, 2008 23.08 23.11 22.94 23.07 271,279 -0.03(-0.14%)
Jul 24, 2008 23.02 23.11 22.96 23.11 203,370 +0.08(+0.34%)
Jul 23, 2008 23.04 23.06 22.96 23.03 235,307 -0.09(-0.40%)
Jul 22, 2008 23.23 23.30 23.05 23.12 254,086 -0.15(-0.63%)
Jul 21, 2008 23.18 23.27 23.11 23.26 320,609 +0.11(+0.47%)
Jul 18, 2008 23.31 23.31 23.13 23.16 201,797 -0.05(-0.23%)
Jul 17, 2008 23.36 23.43 23.19 23.21 213,937 -0.18(-0.78%)
Jul 16, 2008 23.49 23.53 23.31 23.39 346,127 -0.10(-0.44%)
Jul 15, 2008 23.48 23.61 23.45 23.50 355,358 +0.07(+0.28%)
Jul 14, 2008 23.30 23.43 23.23 23.43 227,064 +0.17(+0.75%)
Jul 11, 2008 23.40 23.42 23.26 23.26 598,907 +0.08(+0.33%)
Jul 10, 2008 23.15 23.24 23.07 23.18 249,719 +0.05(+0.21%)
Jul 09, 2008 23.08 23.21 22.98 23.13 290,839 +0.19(+0.82%)
Jul 08, 2008 23.02 23.05 22.92 22.94 295,919 -0.14(-0.61%)
Jul 07, 2008 22.97 23.12 22.90 23.09 501,598 +0.06(+0.25%)
Jul 04, 2008 22.97 23.07 22.92 23.03 295,374 +0.00(+0.00%)
Jul 03, 2008 22.97 23.07 22.92 23.03 295,374 -0.09(-0.38%)
Jul 02, 2008 23.09 23.11 23.01 23.11 326,856 +0.20(+0.85%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.