Indicators

Intl Treasury Bond ETF SPDR (NY: BWX )

21.92 -0.07 (-0.32%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	24.94	24.94	24.85	24.92	160,391	+0.05(+0.19%)
Apr 27, 2017	24.85	24.92	24.77	24.87	284,070	+0.05(+0.19%)
Apr 26, 2017	24.83	24.89	24.75	24.82	325,939	-0.11(-0.44%)
Apr 25, 2017	24.92	24.98	24.90	24.93	229,298	-0.06(-0.26%)
Apr 24, 2017	24.94	25.01	24.92	25.00	155,178	+0.13(+0.52%)
Apr 21, 2017	24.87	24.90	24.83	24.87	313,635	+0.02(+0.07%)
Apr 20, 2017	24.90	24.97	24.84	24.85	600,263	-0.08(-0.33%)
Apr 19, 2017	24.97	24.99	24.86	24.93	378,925	-0.06(-0.22%)
Apr 18, 2017	24.91	25.08	24.85	24.99	487,261	+0.17(+0.67%)
Apr 17, 2017	24.85	24.93	24.79	24.82	400,172	+0.09(+0.37%)
Apr 13, 2017	24.75	24.79	24.70	24.73	461,425	-0.01(-0.04%)
Apr 12, 2017	24.67	24.79	24.59	24.74	334,158	+0.13(+0.52%)
Apr 11, 2017	24.65	24.65	24.56	24.61	336,667	+0.06(+0.26%)
Apr 10, 2017	24.49	24.59	24.46	24.55	527,037	+0.07(+0.30%)
Apr 07, 2017	24.57	24.64	24.47	24.47	452,979	-0.09(-0.38%)
Apr 06, 2017	24.57	24.64	24.57	24.57	402,663	-0.08(-0.34%)
Apr 05, 2017	24.60	24.69	24.56	24.65	991,520	+0.04(+0.15%)
Apr 04, 2017	24.63	24.65	24.58	24.61	2,432,956	-0.03(-0.11%)

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.