Skip to main content

Intl Treasury Bond ETF SPDR (NY: BWX )

21.65 +0.04 (+0.20%)
Streaming Delayed Price Updated: 10:03 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 26.58 26.66 26.50 26.55 1,962,751 -0.09(-0.35%)
Sep 29, 2016 26.67 26.69 26.54 26.64 157,587 -0.04(-0.14%)
Sep 28, 2016 26.67 26.70 26.61 26.68 394,956 -0.03(-0.10%)
Sep 27, 2016 26.59 26.73 26.59 26.71 211,508 +0.06(+0.21%)
Sep 26, 2016 26.63 26.70 26.61 26.65 334,748 +0.10(+0.38%)
Sep 23, 2016 26.59 26.59 26.50 26.55 195,351 -0.03(-0.12%)
Sep 22, 2016 26.67 26.67 26.54 26.58 165,360 +0.10(+0.37%)
Sep 21, 2016 26.33 26.51 26.28 26.49 203,569 +0.20(+0.77%)
Sep 20, 2016 26.33 26.33 26.23 26.28 222,348 +0.07(+0.28%)
Sep 19, 2016 26.24 26.30 26.20 26.21 176,255 +0.06(+0.21%)
Sep 16, 2016 26.24 26.26 26.11 26.15 301,161 -0.12(-0.47%)
Sep 15, 2016 26.27 26.35 26.21 26.28 307,737 -0.02(-0.09%)
Sep 14, 2016 26.25 26.34 26.19 26.30 490,897 +0.10(+0.39%)
Sep 13, 2016 26.32 26.34 26.13 26.20 5,169,113 -0.20(-0.77%)
Sep 12, 2016 26.38 26.46 26.22 26.40 281,287 +0.07(+0.28%)
Sep 09, 2016 26.52 26.52 26.26 26.33 276,749 -0.24(-0.90%)
Sep 08, 2016 26.72 26.79 26.51 26.57 195,855 -0.13(-0.48%)
Sep 07, 2016 26.77 26.78 26.65 26.70 275,372 +0.05(+0.17%)
Sep 06, 2016 26.41 26.68 26.39 26.65 777,555 +0.38(+1.44%)
Sep 02, 2016 26.37 26.27 26.27 26.27 835,100 -0.09(-0.35%)
Sep 01, 2016 26.24 26.42 26.21 26.37 810,994 +0.07(+0.26%)
Aug 31, 2016 26.33 26.51 26.28 26.30 1,279,654 -0.07(-0.28%)
Aug 30, 2016 26.49 26.53 26.33 26.37 313,416 -0.14(-0.54%)
Aug 29, 2016 26.35 26.59 26.35 26.51 513,247 +0.00(+0.00%)
Aug 26, 2016 26.71 26.90 26.44 26.51 1,649,598 -0.22(-0.81%)
Aug 25, 2016 26.74 26.77 26.72 26.73 669,490 -0.03(-0.10%)
Aug 24, 2016 26.74 26.83 26.70 26.76 3,816,646 -0.09(-0.34%)
Aug 23, 2016 26.91 26.94 26.81 26.85 199,605 +0.02(+0.09%)
Aug 22, 2016 26.82 26.87 26.72 26.83 209,574 +0.00(+0.00%)
Aug 19, 2016 26.87 26.90 26.74 26.83 1,332,612 -0.17(-0.63%)
Aug 18, 2016 26.85 27.01 26.80 27.00 326,723 +0.21(+0.77%)
Aug 17, 2016 26.67 26.86 26.67 26.79 393,237 -0.01(-0.03%)
Aug 16, 2016 26.79 26.87 26.77 26.80 520,603 +0.17(+0.62%)
Aug 15, 2016 26.62 26.69 26.62 26.63 412,509 +0.01(+0.03%)
Aug 12, 2016 26.69 26.76 26.61 26.62 721,051 +0.05(+0.17%)
Aug 11, 2016 26.61 26.75 26.55 26.58 534,305 -0.10(-0.38%)
Aug 10, 2016 26.51 26.74 26.51 26.68 391,956 +0.20(+0.76%)
Aug 09, 2016 26.42 26.50 26.39 26.48 558,480 +0.12(+0.47%)
Aug 08, 2016 26.34 26.40 26.27 26.35 337,754 -0.04(-0.16%)
Aug 05, 2016 26.41 26.44 26.33 26.39 138,593 -0.09(-0.35%)
Aug 04, 2016 26.50 26.54 26.43 26.49 647,246 +0.02(+0.07%)
Aug 03, 2016 26.51 26.51 26.44 26.47 256,269 -0.12(-0.47%)
Aug 02, 2016 26.49 26.62 26.49 26.59 2,324,024 +0.11(+0.40%)
Aug 01, 2016 26.49 26.63 26.47 26.49 770,110 -0.12(-0.43%)
Jul 29, 2016 26.41 26.62 26.41 26.60 345,128 +0.42(+1.60%)
Jul 28, 2016 26.20 26.25 26.16 26.18 227,684 +0.04(+0.16%)
Jul 27, 2016 25.94 26.15 25.94 26.14 833,275 +0.14(+0.53%)
Jul 26, 2016 26.05 26.10 25.98 26.00 245,409 +0.09(+0.36%)
Jul 25, 2016 25.88 25.96 25.87 25.91 357,885 -0.02(-0.09%)
Jul 22, 2016 25.88 26.04 25.86 25.93 276,026 -0.03(-0.11%)
Jul 21, 2016 25.92 25.98 25.85 25.96 1,082,599 +0.05(+0.18%)
Jul 20, 2016 25.97 25.99 25.88 25.92 476,280 -0.08(-0.32%)
Jul 19, 2016 25.99 26.08 25.92 26.00 323,677 -0.11(-0.42%)
Jul 18, 2016 26.21 26.21 26.07 26.11 404,269 -0.02(-0.09%)
Jul 15, 2016 26.16 26.20 26.08 26.13 1,099,247 -0.20(-0.77%)
Jul 14, 2016 26.24 26.39 26.24 26.33 362,634 +0.01(+0.05%)
Jul 13, 2016 26.33 26.42 26.30 26.32 606,327 +0.08(+0.30%)
Jul 12, 2016 26.28 26.33 26.21 26.24 647,654 -0.16(-0.59%)
Jul 11, 2016 26.33 26.45 26.32 26.40 2,131,154 -0.13(-0.50%)
Jul 08, 2016 26.47 26.40 26.42 26.53 533,015 +0.13(+0.51%)
Jul 07, 2016 26.50 26.54 26.38 26.40 393,733 -0.03(-0.10%)
Jul 06, 2016 26.45 26.52 26.36 26.43 638,199 +0.06(+0.21%)
Jul 05, 2016 26.45 26.51 26.36 26.37 1,758,476 -0.08(-0.31%)
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.