Indicators

Intl Treasury Bond ETF SPDR (NY: BWX )

21.60 -0.28 (-1.28%)

Official Closing Price Updated: 6:30 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	24.23	24.30	24.14	24.27	1,043,229	+0.24(+1.00%)
Jan 30, 2017	23.97	24.07	23.90	24.03	544,960	+0.05(+0.19%)
Jan 27, 2017	23.94	24.01	23.91	23.98	427,377	-0.01(-0.04%)
Jan 26, 2017	24.05	24.10	23.92	23.99	1,088,215	-0.17(-0.69%)
Jan 25, 2017	24.13	24.18	24.06	24.16	323,624	+0.00(+0.00%)
Jan 24, 2017	24.29	24.29	24.10	24.16	479,484	-0.06(-0.23%)
Jan 23, 2017	24.30	24.30	24.06	24.21	1,016,678	+0.23(+0.96%)
Jan 20, 2017	23.95	24.06	23.89	23.98	1,042,947	+0.02(+0.08%)
Jan 19, 2017	23.93	24.02	23.86	23.96	678,650	-0.04(-0.15%)
Jan 18, 2017	24.15	24.32	23.97	24.00	4,221,833	-0.29(-1.17%)
Jan 17, 2017	24.24	24.34	24.24	24.29	700,154	+0.18(+0.76%)
Jan 13, 2017		24.10	24.10	24.10	0	+0.08(+0.34%)
Jan 12, 2017	24.23	24.23	24.00	24.02	319,203	+0.13(+0.54%)
Jan 11, 2017	23.77	24.06	23.67	23.89	1,692,908	+0.04(+0.15%)
Jan 10, 2017	23.82	23.94	23.81	23.85	2,105,872	+0.02(+0.08%)
Jan 09, 2017	23.82	23.93	23.81	23.83	517,663	+0.04(+0.15%)
Jan 06, 2017	23.84	23.91	23.72	23.80	482,363	-0.17(-0.69%)
Jan 05, 2017	23.82	24.02	23.79	23.96	515,163	+0.27(+1.13%)
Jan 04, 2017	23.68	23.85	23.63	23.70	1,241,680	+0.07(+0.31%)

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.