DB Intl Govt Infl-Protected Bond SPDR (NY: WIP )

39.98 -0.02 (-0.05%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 39.97 40.06 39.95 39.98 18,960 -0.02(-0.05%)
Mar 27, 2024 40.00 40.05 39.92 40.00 29,921 +0.00(+0.00%)
Mar 26, 2024 40.04 40.04 39.84 40.00 49,025 +0.03(+0.09%)
Mar 25, 2024 39.83 40.12 39.82 39.97 13,273 -0.00(-0.01%)
Mar 22, 2024 40.09 40.68 39.59 39.97 41,388 -0.06(-0.15%)
Mar 21, 2024 40.02 40.20 40.02 40.03 20,006 +0.01(+0.02%)
Mar 20, 2024 39.75 40.24 39.75 40.02 19,690 +0.19(+0.48%)
Mar 19, 2024 39.92 39.97 39.70 39.83 41,466 -0.10(-0.25%)
Mar 18, 2024 39.94 40.02 39.59 39.93 43,379 -0.11(-0.27%)
Mar 15, 2024 40.08 40.15 40.04 40.04 21,729 -0.07(-0.17%)
Mar 14, 2024 40.40 40.40 40.11 40.11 9,420 -0.45(-1.11%)
Mar 13, 2024 40.42 40.58 40.34 40.56 18,696 +0.14(+0.35%)
Mar 12, 2024 40.33 40.74 39.98 40.42 143,279 -0.01(-0.02%)
Mar 11, 2024 40.51 40.56 40.39 40.43 12,353 +0.04(+0.10%)
Mar 08, 2024 40.54 40.69 39.40 40.39 92,589 -0.09(-0.22%)
Mar 07, 2024 40.43 40.52 40.31 40.48 20,897 +0.23(+0.57%)
Mar 06, 2024 40.23 40.34 40.12 40.25 28,723 +0.02(+0.05%)
Mar 05, 2024 40.11 40.23 39.99 40.23 63,653 +0.26(+0.65%)
Mar 04, 2024 39.78 40.03 39.77 39.97 56,659 +0.12(+0.30%)
Mar 01, 2024 39.92 39.94 39.55 39.85 273,707 +0.12(+0.29%)
Feb 29, 2024 39.76 39.89 39.62 39.73 24,732 +0.09(+0.23%)
Feb 28, 2024 39.76 39.76 39.47 39.64 22,484 +0.05(+0.13%)
Feb 27, 2024 39.49 39.77 39.29 39.59 40,455 +0.00(+0.00%)
Feb 26, 2024 39.65 39.70 39.47 39.59 21,507 -0.08(-0.20%)
Feb 23, 2024 39.73 39.75 39.52 39.67 21,663 -0.05(-0.13%)
Feb 22, 2024 39.80 40.03 39.57 39.72 19,035 -0.03(-0.07%)
Feb 21, 2024 39.82 39.88 39.66 39.75 20,867 -0.08(-0.20%)
Feb 20, 2024 39.90 39.93 39.74 39.83 15,410 +0.09(+0.23%)
Feb 16, 2024 39.59 39.87 39.47 39.74 17,085 +0.04(+0.09%)
Feb 15, 2024 39.80 39.91 39.69 39.71 19,541 -0.09(-0.24%)
Feb 14, 2024 39.50 39.80 39.36 39.80 70,317 +0.34(+0.86%)
Feb 13, 2024 39.28 40.06 39.28 39.46 110,679 -0.11(-0.28%)
Feb 12, 2024 39.52 40.55 39.06 39.57 36,910 +0.05(+0.13%)
Feb 09, 2024 39.56 39.81 39.48 39.52 207,442 -0.16(-0.40%)
Feb 08, 2024 39.67 39.90 39.39 39.68 24,707 -0.06(-0.15%)
Feb 07, 2024 39.87 39.99 39.59 39.74 20,212 -0.14(-0.35%)
Feb 06, 2024 39.63 39.94 39.52 39.88 22,700 +0.37(+0.93%)
Feb 05, 2024 39.66 39.71 39.07 39.51 62,217 -0.20(-0.50%)
Feb 02, 2024 40.06 40.20 39.47 39.71 21,391 -0.79(-1.94%)
Feb 01, 2024 40.12 40.61 39.83 40.50 24,630 +0.67(+1.68%)
Jan 31, 2024 40.11 40.33 39.83 39.83 38,474 -0.22(-0.55%)
Jan 30, 2024 40.00 40.18 39.75 40.05 24,697 +0.02(+0.05%)
Jan 29, 2024 39.95 40.05 39.63 40.03 34,820 +0.20(+0.50%)
Jan 26, 2024 39.88 40.15 39.35 39.83 69,893 -0.05(-0.12%)
Jan 25, 2024 39.96 39.96 39.65 39.88 27,356 +0.13(+0.32%)
Jan 24, 2024 39.85 39.99 39.75 39.75 49,894 +0.22(+0.55%)
Jan 23, 2024 39.59 40.03 39.37 39.53 18,074 -0.17(-0.43%)
Jan 22, 2024 39.68 39.88 39.57 39.70 111,669 +0.07(+0.18%)
Jan 19, 2024 39.76 39.80 39.59 39.63 15,645 -0.02(-0.05%)
Jan 18, 2024 39.75 39.79 39.26 39.65 29,250 +0.07(+0.18%)
Jan 17, 2024 39.53 39.68 39.44 39.58 16,333 -0.23(-0.57%)
Jan 16, 2024 40.05 40.28 39.73 39.81 57,156 -0.67(-1.64%)
Jan 12, 2024 40.59 40.67 40.48 40.48 16,274 +0.06(+0.15%)
Jan 11, 2024 40.32 40.67 40.31 40.42 17,500 +0.06(+0.15%)
Jan 10, 2024 40.38 40.65 40.33 40.36 222,422 -0.17(-0.42%)
Jan 09, 2024 40.64 40.68 40.31 40.53 9,533 -0.28(-0.68%)
Jan 08, 2024 40.64 40.85 40.64 40.81 17,962 -0.07(-0.17%)
Jan 05, 2024 40.83 41.03 40.47 40.88 73,784 +0.01(+0.02%)
Jan 04, 2024 40.77 40.94 40.53 40.87 179,743 +0.05(+0.12%)
Jan 03, 2024 40.72 41.08 40.08 40.82 46,131 -0.20(-0.48%)
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.