Indicators

Intl Treasury Bond ETF SPDR (NY: BWX )

21.67 +0.03 (+0.14%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	26.91	26.96	26.90	26.93	70,438	-0.03(-0.11%)
Nov 27, 2019	26.92	26.97	26.88	26.96	152,405	+0.01(+0.04%)
Nov 26, 2019	26.98	26.98	26.91	26.95	171,148	+0.04(+0.14%)
Nov 25, 2019	26.92	26.97	26.91	26.91	84,006	-0.04(-0.14%)
Nov 22, 2019	27.02	27.02	26.93	26.95	97,302	-0.04(-0.14%)
Nov 21, 2019	26.99	27.03	26.96	26.98	78,115	-0.06(-0.21%)
Nov 20, 2019	27.06	27.11	27.01	27.04	130,857	+0.01(+0.04%)
Nov 19, 2019	27.04	27.07	27.02	27.03	112,291	+0.02(+0.07%)
Nov 18, 2019	26.97	27.05	26.97	27.01	97,420	+0.03(+0.11%)
Nov 15, 2019	26.96	26.98	26.95	26.98	166,894	+0.05(+0.18%)
Nov 14, 2019	26.88	26.96	26.87	26.94	94,623	+0.10(+0.39%)
Nov 13, 2019	26.83	26.84	26.81	26.83	189,896	+0.07(+0.25%)
Nov 12, 2019	26.81	26.81	26.74	26.77	375,888	-0.08(-0.28%)
Nov 11, 2019	26.94	26.94	26.81	26.84	522,314	+0.05(+0.18%)
Nov 08, 2019	26.84	26.84	26.77	26.80	2,522,564	-0.09(-0.32%)
Nov 07, 2019	26.98	26.99	26.84	26.88	260,508	-0.17(-0.63%)
Nov 06, 2019	27.09	27.09	27.04	27.05	192,073	+0.01(+0.03%)
Nov 05, 2019	27.14	27.14	27.01	27.04	247,757	-0.17(-0.64%)
Nov 04, 2019	27.23	27.33	27.19	27.22	283,081	-0.16(-0.57%)

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.