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 (%)
Apr 30, 2012	26.49	26.53	26.47	26.53	326,721	+0.11(+0.42%)
Apr 27, 2012	26.43	26.50	26.39	26.42	513,098	+0.06(+0.22%)
Apr 26, 2012	26.32	26.38	26.32	26.36	488,955	+0.06(+0.23%)
Apr 25, 2012	26.31	26.33	26.23	26.30	605,215	+0.09(+0.33%)
Apr 24, 2012	26.20	26.24	26.15	26.21	553,590	+0.06(+0.24%)
Apr 23, 2012	26.16	26.16	26.08	26.15	205,694	-0.01(-0.03%)
Apr 20, 2012	26.15	26.20	26.13	26.16	677,428	+0.05(+0.18%)
Apr 19, 2012	26.10	26.14	26.07	26.11	569,945	-0.06(-0.22%)
Apr 18, 2012	26.04	26.18	26.04	26.17	631,732	+0.04(+0.15%)
Apr 17, 2012	26.14	26.17	26.11	26.13	259,468	+0.03(+0.12%)
Apr 16, 2012	26.01	26.16	26.01	26.10	1,450,300	+0.03(+0.12%)
Apr 13, 2012	26.12	26.17	26.06	26.06	1,072,583	-0.18(-0.69%)
Apr 12, 2012	26.16	26.28	26.16	26.24	538,181	+0.17(+0.64%)
Apr 11, 2012	26.08	26.14	26.04	26.08	258,852	+0.05(+0.20%)
Apr 10, 2012	26.01	26.03	25.93	26.03	270,220	+0.05(+0.19%)
Apr 09, 2012	25.96	26.03	25.91	25.98	277,086	+0.13(+0.49%)
Apr 05, 2012	25.86	25.89	25.82	25.85	201,831	-0.12(-0.46%)
Apr 04, 2012	26.06	26.06	25.93	25.97	348,098	-0.09(-0.35%)
Apr 03, 2012	26.24	26.26	26.00	26.06	605,671	-0.23(-0.88%)

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.