Indicators

Intl Treasury Bond ETF SPDR (NY: BWX )

21.62 -0.26 (-1.21%)

Streaming Delayed Price Updated: 3:09 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	27.25	27.41	27.22	27.37	799,311	+0.25(+0.91%)
Feb 27, 2020	27.14	27.22	27.10	27.12	663,942	+0.09(+0.35%)
Feb 26, 2020	27.07	27.10	27.01	27.03	303,136	-0.09(-0.31%)
Feb 25, 2020	27.09	27.18	27.07	27.11	249,078	+0.05(+0.19%)
Feb 24, 2020	26.97	27.07	26.97	27.06	301,070	+0.09(+0.33%)
Feb 21, 2020	26.87	26.98	26.87	26.97	101,934	+0.16(+0.60%)
Feb 20, 2020	26.85	26.85	26.79	26.81	113,383	-0.09(-0.32%)
Feb 19, 2020	26.92	26.93	26.86	26.90	76,267	-0.10(-0.37%)
Feb 18, 2020	26.98	27.02	26.95	26.99	131,307	+0.01(+0.05%)
Feb 14, 2020	26.96	27.01	26.96	26.98	84,505	-0.01(-0.04%)
Feb 13, 2020	27.00	27.01	26.97	26.99	92,597	-0.04(-0.14%)
Feb 12, 2020	27.05	27.05	26.98	27.03	110,787	-0.02(-0.07%)
Feb 11, 2020	27.05	27.08	27.02	27.05	146,755	-0.02(-0.07%)
Feb 10, 2020	27.09	27.10	27.01	27.07	524,659	+0.06(+0.21%)
Feb 07, 2020	27.07	27.07	26.99	27.01	180,735	-0.01(-0.03%)
Feb 06, 2020	27.03	27.05	26.99	27.02	203,350	-0.03(-0.11%)
Feb 05, 2020	27.10	27.10	27.05	27.05	140,822	-0.13(-0.49%)
Feb 04, 2020	27.19	27.26	27.17	27.18	321,240	-0.08(-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.