Indicators

Intl Treasury Bond ETF SPDR (NY: BWX )

21.57 -0.06 (-0.30%)

Streaming Delayed Price Updated: 11:40 AM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	25.92	25.96	25.86	25.88	1,350,670	+0.00(+0.00%)
Sep 28, 2017	25.84	26.21	25.79	25.88	264,469	+0.03(+0.11%)
Sep 27, 2017	25.78	25.91	25.78	25.86	482,604	-0.19(-0.74%)
Sep 26, 2017	26.04	26.10	26.00	26.05	106,003	-0.13(-0.49%)
Sep 25, 2017	26.15	26.21	26.13	26.18	1,555,624	-0.04(-0.14%)
Sep 22, 2017	26.22	26.30	26.22	26.22	137,759	+0.09(+0.35%)
Sep 21, 2017	26.11	26.22	26.10	26.12	267,112	-0.01(-0.04%)
Sep 20, 2017	26.34	26.39	26.06	26.13	270,757	-0.18(-0.67%)
Sep 19, 2017	26.33	26.34	26.23	26.31	820,627	+0.06(+0.21%)
Sep 18, 2017	26.27	26.32	26.21	26.25	161,718	-0.09(-0.35%)
Sep 15, 2017	26.39	26.39	26.31	26.35	251,788	+0.04(+0.14%)
Sep 14, 2017	26.26	26.34	26.20	26.31	154,490	+0.04(+0.14%)
Sep 13, 2017	26.40	26.44	26.25	26.27	661,064	-0.14(-0.52%)
Sep 12, 2017	26.47	26.51	26.41	26.41	348,466	-0.13(-0.49%)
Sep 11, 2017	26.64	26.64	26.52	26.54	370,506	-0.19(-0.72%)
Sep 08, 2017	26.72	26.79	26.70	26.73	2,286,091	+0.04(+0.14%)
Sep 07, 2017	26.60	26.71	26.58	26.70	774,077	+0.19(+0.73%)
Sep 06, 2017	26.46	26.54	26.45	26.50	540,219	+0.03(+0.10%)
Sep 05, 2017	26.40	26.55	26.39	26.47	952,288	+0.21(+0.81%)

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.