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 (%)
Nov 28, 2008	21.00	21.00	20.89	20.97	71,874	-0.08(-0.40%)
Nov 26, 2008	21.16	21.17	21.06	21.06	311,399	-0.04(-0.20%)
Nov 25, 2008	21.15	21.18	21.02	21.10	337,061	+0.27(+1.30%)
Nov 24, 2008	20.67	20.83	20.62	20.83	801,996	+0.40(+1.94%)
Nov 21, 2008	20.60	20.60	20.35	20.43	419,173	-0.08(-0.41%)
Nov 20, 2008	20.66	20.66	20.44	20.52	200,243	+0.13(+0.61%)
Nov 19, 2008	20.60	20.89	20.39	20.39	346,538	-0.07(-0.35%)
Nov 18, 2008	20.42	20.52	20.33	20.46	134,268	-0.08(-0.37%)
Nov 17, 2008	20.54	20.60	20.47	20.54	113,297	-0.04(-0.20%)
Nov 14, 2008	20.62	20.64	20.39	20.58	157,166	-0.04(-0.20%)
Nov 13, 2008	20.37	20.62	20.26	20.62	182,552	+0.19(+0.92%)
Nov 12, 2008	20.18	20.49	20.18	20.43	181,775	-0.00(-0.02%)
Nov 11, 2008	20.45	20.51	20.26	20.44	108,261	-0.20(-0.95%)
Nov 10, 2008	20.80	20.80	20.51	20.63	185,631	-0.06(-0.28%)
Nov 07, 2008	20.73	20.73	20.47	20.69	352,752	+0.09(+0.42%)
Nov 06, 2008	20.74	20.75	20.43	20.60	225,196	-0.05(-0.24%)
Nov 05, 2008	20.82	20.97	20.50	20.65	127,635	-0.03(-0.14%)
Nov 04, 2008	20.49	20.79	20.30	20.68	123,930	+0.29(+1.43%)

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.