Indicators

Intl Treasury Bond ETF SPDR (NY: BWX )

21.65 +0.15 (+0.70%)

Official Closing Price Updated: 6:30 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	23.43	23.60	23.31	23.41	1,096,567	-0.04(-0.18%)
Feb 25, 2010	23.42	23.53	23.38	23.45	209,868	+0.02(+0.07%)
Feb 24, 2010	23.40	23.51	23.33	23.43	296,792	+0.06(+0.27%)
Feb 23, 2010	23.38	23.43	23.33	23.37	517,141	+0.02(+0.07%)
Feb 22, 2010	23.25	23.36	23.25	23.35	334,551	+0.12(+0.50%)
Feb 19, 2010	23.18	23.29	23.11	23.24	359,515	-0.10(-0.41%)
Feb 18, 2010	23.32	23.35	23.23	23.33	317,345	-0.02(-0.07%)
Feb 17, 2010	23.33	23.42	23.24	23.35	294,564	-0.09(-0.37%)
Feb 16, 2010	23.30	23.45	23.25	23.44	433,086	+0.16(+0.68%)
Feb 12, 2010	23.22	23.28	23.28	23.28	545,622	-0.07(-0.29%)
Feb 11, 2010	23.35	23.35	23.13	23.35	4,519,854	+0.04(+0.16%)
Feb 10, 2010	23.38	23.39	23.19	23.31	319,899	-0.01(-0.04%)
Feb 09, 2010	23.27	23.41	23.16	23.32	772,909	+0.20(+0.87%)
Feb 08, 2010	23.09	23.21	23.07	23.12	322,376	+0.01(+0.04%)
Feb 05, 2010	23.18	23.27	23.01	23.11	886,873	-0.18(-0.75%)
Feb 04, 2010	23.25	23.45	23.25	23.28	671,978	-0.14(-0.59%)
Feb 03, 2010	23.50	23.61	23.38	23.42	552,970	-0.08(-0.32%)
Feb 02, 2010	23.48	23.57	23.31	23.50	723,542	+0.10(+0.44%)

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.