Intl Treasury Bond ETF SPDR (NY: BWX )

21.67 +0.03 (+0.14%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 27.32 27.36 27.29 27.33 408,686 -0.03(-0.10%)
Jul 30, 2014 27.47 27.48 27.33 27.35 385,856 -0.15(-0.55%)
Jul 29, 2014 27.55 27.57 27.50 27.50 240,453 -0.04(-0.13%)
Jul 28, 2014 27.55 27.59 27.51 27.54 621,523 -0.02(-0.08%)
Jul 25, 2014 27.54 27.60 27.53 27.56 364,682 -0.02(-0.07%)
Jul 24, 2014 27.64 27.64 27.55 27.58 414,164 -0.04(-0.15%)
Jul 23, 2014 27.61 27.66 27.59 27.62 330,658 +0.03(+0.12%)
Jul 22, 2014 27.61 27.66 27.57 27.59 464,156 -0.05(-0.18%)
Jul 21, 2014 27.66 27.67 27.64 27.64 434,220 -0.02(-0.06%)
Jul 18, 2014 27.64 27.66 27.58 27.66 275,657 +0.02(+0.07%)
Jul 17, 2014 27.62 27.66 27.58 27.64 251,256 +0.07(+0.25%)
Jul 16, 2014 27.56 27.61 27.54 27.57 708,764 -0.01(-0.03%)
Jul 15, 2014 27.63 27.69 27.56 27.58 299,413 -0.08(-0.30%)
Jul 14, 2014 27.66 27.67 27.61 27.66 242,751 +0.00(+0.01%)
Jul 11, 2014 27.62 27.67 27.61 27.66 439,935 +0.06(+0.21%)
Jul 10, 2014 27.67 28.07 27.61 27.61 219,838 -0.03(-0.10%)
Jul 09, 2014 27.61 27.73 27.55 27.63 279,784 +0.05(+0.17%)
Jul 08, 2014 27.55 27.64 27.55 27.59 683,260 +0.03(+0.12%)
Jul 07, 2014 27.61 27.61 27.54 27.55 608,869 -0.01(-0.05%)
Jul 03, 2014 27.61 27.57 27.57 27.57 373,075 -0.05(-0.17%)
Jul 02, 2014 27.64 27.72 27.56 27.61 535,880 -0.09(-0.33%)
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.