Indicators

Intl Treasury Bond ETF SPDR (NY: BWX )

21.60 -0.28 (-1.28%)

Official Closing Price Updated: 8:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	27.17	27.18	27.09	27.10	286,772	-0.07(-0.25%)
Dec 28, 2012	27.12	27.17	27.12	27.17	233,192	+0.04(+0.13%)
Dec 27, 2012	27.11	27.18	27.09	27.13	420,268	-0.00(-0.01%)
Dec 26, 2012	27.16	27.18	27.09	27.13	212,505	-0.04(-0.13%)
Dec 24, 2012	27.20	27.20	27.13	27.17	502,752	-0.03(-0.11%)
Dec 21, 2012	27.22	27.25	27.18	27.20	345,642	-0.04(-0.15%)
Dec 20, 2012	27.31	27.32	27.20	27.24	469,004	+0.02(+0.07%)
Dec 19, 2012	27.24	27.28	27.20	27.22	538,650	+0.04(+0.13%)
Dec 18, 2012	27.21	27.23	27.13	27.19	1,242,152	+0.06(+0.23%)
Dec 17, 2012	27.12	27.16	27.12	27.12	323,606	-0.01(-0.03%)
Dec 14, 2012	27.13	27.18	27.09	27.13	875,275	+0.08(+0.29%)
Dec 13, 2012	27.14	27.16	27.05	27.05	416,253	-0.12(-0.46%)
Dec 12, 2012	27.13	27.22	27.11	27.18	565,764	+0.04(+0.13%)
Dec 11, 2012	27.08	27.16	27.08	27.14	358,069	+0.06(+0.23%)
Dec 10, 2012	27.09	27.09	27.03	27.08	191,783	+0.04(+0.16%)
Dec 07, 2012	27.04	27.13	27.02	27.04	1,150,456	-0.06(-0.24%)
Dec 06, 2012	27.16	27.16	27.08	27.10	363,390	-0.04(-0.16%)
Dec 05, 2012	27.18	27.19	27.14	27.14	665,608	-0.07(-0.28%)

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.