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 (%)
Dec 31, 2007	22.38	22.43	22.10	22.43	519,719	+0.16(+0.71%)
Dec 28, 2007	22.26	22.28	22.17	22.28	196,087	+0.13(+0.56%)
Dec 27, 2007	22.04	22.15	21.98	22.15	135,431	+0.09(+0.42%)
Dec 26, 2007	21.93	22.06	21.90	22.06	286,096	+0.10(+0.48%)
Dec 24, 2007	21.94	21.96	21.89	21.95	63,550	+0.04(+0.19%)
Dec 21, 2007	21.95	21.96	21.76	21.91	193,289	-0.03(-0.13%)
Dec 20, 2007	21.93	21.98	21.88	21.94	72,183	-0.04(-0.17%)
Dec 19, 2007	21.95	21.99	21.85	21.98	167,868	+0.05(+0.21%)
Dec 18, 2007	21.90	21.97	21.89	21.93	60,672	+0.03(+0.15%)
Dec 17, 2007	21.81	21.93	21.81	21.90	206,478	-0.03(-0.15%)
Dec 14, 2007	22.05	22.05	21.88	21.93	177,941	-0.30(-1.35%)
Dec 13, 2007	22.84	22.84	22.19	22.23	178,053	-0.13(-0.56%)
Dec 12, 2007	22.83	22.83	22.27	22.36	63,360	-0.13(-0.59%)
Dec 11, 2007	22.49	22.55	22.31	22.49	177,605	+0.13(+0.60%)
Dec 10, 2007	22.19	22.37	22.19	22.36	149,882	+0.01(+0.06%)
Dec 07, 2007	22.38	22.38	22.28	22.35	126,621	-0.08(-0.35%)
Dec 06, 2007	22.49	22.49	22.41	22.43	136,693	-0.04(-0.17%)
Dec 05, 2007	22.62	22.81	22.43	22.46	288,494	-0.23(-1.01%)
Dec 04, 2007	22.71	22.71	22.61	22.69	116,548	+0.10(+0.46%)

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.