Skip to main content

Intl Treasury Bond ETF SPDR (NY: BWX )

21.96 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 22.56 22.96 22.18 22.73 601,581 +0.32(+1.41%)
Sep 29, 2008 23.15 23.17 22.39 22.41 201,447 -0.69(-2.97%)
Sep 26, 2008 23.30 23.45 22.94 23.10 0 -0.27(-1.17%)
Sep 25, 2008 23.20 23.60 23.00 23.37 927,913 +0.21(+0.90%)
Sep 24, 2008 23.21 23.34 22.83 23.17 215,179 +0.06(+0.26%)
Sep 23, 2008 23.10 23.23 22.79 23.10 206,340 +0.17(+0.72%)
Sep 22, 2008 23.10 23.16 22.56 22.94 211,857 +0.31(+1.38%)
Sep 19, 2008 21.95 22.70 21.78 22.63 0 +0.45(+2.05%)
Sep 18, 2008 22.34 22.56 21.11 22.17 685,653 -0.13(-0.57%)
Sep 17, 2008 22.82 22.83 22.27 22.30 287,243 -0.51(-2.23%)
Sep 16, 2008 22.79 22.98 22.50 22.81 199,361 +0.01(+0.04%)
Sep 15, 2008 22.63 22.80 22.61 22.80 191,751 +0.23(+1.00%)
Sep 12, 2008 22.52 22.65 22.49 22.58 410,659 +0.19(+0.83%)
Sep 11, 2008 22.36 22.48 22.35 22.39 187,953 -0.05(-0.23%)
Sep 10, 2008 22.62 22.63 22.43 22.44 271,582 -0.25(-1.09%)
Sep 09, 2008 22.53 22.76 22.53 22.69 261,794 +0.01(+0.06%)
Sep 08, 2008 22.78 22.78 22.51 22.68 201,468 -0.06(-0.27%)
Sep 05, 2008 22.83 22.91 22.74 22.74 0 -0.11(-0.47%)
Sep 04, 2008 22.91 22.91 22.76 22.84 216,022 -0.15(-0.64%)
Sep 03, 2008 22.85 22.99 22.84 22.99 131,051 -0.03(-0.12%)
Sep 02, 2008 23.00 23.06 22.90 23.02 230,461 -0.05(-0.22%)
Aug 29, 2008 23.20 23.32 23.07 23.07 193,151 -0.10(-0.45%)
Aug 28, 2008 23.25 23.31 23.10 23.17 180,636 +0.05(+0.22%)
Aug 27, 2008 23.15 23.22 23.09 23.12 130,198 -0.10(-0.45%)
Aug 26, 2008 23.24 23.25 23.12 23.23 288,337 -0.12(-0.52%)
Aug 25, 2008 23.27 23.40 23.24 23.35 171,789 +0.12(+0.52%)
Aug 22, 2008 23.29 23.29 23.12 23.23 223,704 -0.13(-0.56%)
Aug 21, 2008 23.33 23.44 23.27 23.36 320,498 +0.20(+0.84%)
Aug 20, 2008 23.23 23.26 23.07 23.16 385,844 -0.07(-0.31%)
Aug 19, 2008 23.18 23.26 23.10 23.23 263,804 +0.06(+0.26%)
Aug 18, 2008 23.09 23.21 23.03 23.17 284,646 +0.18(+0.76%)
Aug 15, 2008 23.06 23.12 22.97 23.00 0 -0.25(-1.06%)
Aug 14, 2008 23.34 23.34 23.11 23.24 180,802 -0.11(-0.46%)
Aug 13, 2008 23.39 23.39 23.22 23.35 344,237 -0.02(-0.07%)
Aug 12, 2008 23.30 23.38 23.22 23.37 449,621 +0.21(+0.90%)
Aug 11, 2008 23.30 23.40 23.12 23.16 341,238 -0.23(-0.98%)
Aug 08, 2008 23.55 23.55 23.30 23.39 267,997 -0.41(-1.73%)
Aug 07, 2008 23.81 23.85 23.66 23.80 467,535 -0.00(-0.02%)
Aug 06, 2008 23.92 23.94 23.75 23.81 376,843 -0.16(-0.69%)
Aug 05, 2008 23.99 24.00 23.92 23.97 349,362 -0.08(-0.32%)
Aug 04, 2008 24.02 24.12 23.99 24.05 500,144 -0.03(-0.14%)
Aug 01, 2008 23.99 24.13 23.78 24.08 332,798 -0.07(-0.28%)
Jul 31, 2008 24.21 24.21 24.10 24.15 131,452 +0.16(+0.65%)
Jul 30, 2008 23.95 24.12 23.87 24.00 219,233 +0.02(+0.09%)
Jul 29, 2008 23.98 24.11 23.98 23.98 233,714 -0.18(-0.74%)
Jul 28, 2008 24.04 24.17 24.01 24.15 1,063,834 +0.15(+0.61%)
Jul 25, 2008 24.01 24.04 23.87 24.01 260,729 -0.03(-0.14%)
Jul 24, 2008 23.95 24.04 23.89 24.04 195,461 +0.08(+0.34%)
Jul 23, 2008 23.97 24.00 23.89 23.96 226,156 -0.10(-0.40%)
Jul 22, 2008 24.17 24.24 23.98 24.05 244,205 -0.15(-0.63%)
Jul 21, 2008 24.12 24.21 24.04 24.21 308,140 +0.11(+0.47%)
Jul 18, 2008 24.26 24.26 24.06 24.09 193,949 -0.06(-0.23%)
Jul 17, 2008 24.31 24.37 24.13 24.15 205,617 -0.19(-0.78%)
Jul 16, 2008 24.44 24.48 24.26 24.34 332,667 -0.11(-0.44%)
Jul 15, 2008 24.43 24.56 24.40 24.45 341,538 +0.07(+0.28%)
Jul 14, 2008 24.24 24.38 24.17 24.38 218,233 +0.18(+0.75%)
Jul 11, 2008 24.34 24.37 24.20 24.20 575,616 +0.08(+0.33%)
Jul 10, 2008 24.09 24.18 24.00 24.12 240,008 +0.05(+0.21%)
Jul 09, 2008 24.01 24.14 23.91 24.07 279,528 +0.20(+0.82%)
Jul 08, 2008 23.95 23.98 23.85 23.87 284,411 -0.15(-0.61%)
Jul 07, 2008 23.90 24.05 23.82 24.02 482,091 +0.06(+0.25%)
Jul 04, 2008 23.90 24.01 23.85 23.96 283,887 +0.00(+0.00%)
Jul 03, 2008 23.90 24.01 23.85 23.96 283,887 -0.09(-0.38%)
Jul 02, 2008 24.02 24.05 23.95 24.05 314,145 +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.