Indicators

Intl Treasury Bond ETF SPDR (NY: BWX )

21.63 -0.25 (-1.14%)

Streaming Delayed Price Updated: 11:38 AM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	23.01	23.12	22.99	22.99	477,389	-0.01(-0.04%)
Dec 28, 2023	23.11	23.23	23.00	23.00	182,505	-0.16(-0.69%)
Dec 27, 2023	23.02	23.24	23.02	23.16	624,657	+0.15(+0.65%)
Dec 26, 2023	22.98	23.01	22.92	23.01	170,645	+0.06(+0.26%)
Dec 22, 2023	23.01	23.06	22.91	22.95	358,024	+0.02(+0.09%)
Dec 21, 2023	22.98	23.01	22.76	22.93	2,138,517	+0.17(+0.74%)
Dec 20, 2023	22.82	22.87	22.76	22.76	266,581	-0.01(-0.04%)
Dec 19, 2023	22.68	22.77	22.68	22.77	692,379	+0.19(+0.83%)
Dec 18, 2023	22.64	22.68	22.59	22.59	421,078	-0.09(-0.40%)
Dec 15, 2023	22.60	22.73	22.59	22.68	565,579	+0.00(+0.00%)
Dec 14, 2023	22.55	22.73	22.52	22.68	2,113,568	+0.19(+0.84%)
Dec 13, 2023	22.17	22.49	22.13	22.49	1,695,230	+0.41(+1.84%)
Dec 12, 2023	22.05	22.14	22.00	22.08	6,167,675	+0.07(+0.31%)
Dec 11, 2023	22.00	22.06	21.95	22.01	2,028,679	-0.11(-0.49%)
Dec 08, 2023	22.17	22.24	22.02	22.12	223,542	-0.17(-0.76%)
Dec 07, 2023	22.31	22.36	22.20	22.29	447,211	+0.11(+0.49%)
Dec 06, 2023	22.22	22.22	22.12	22.18	235,679	+0.12(+0.54%)
Dec 05, 2023	22.12	22.28	22.02	22.06	636,030	+0.05(+0.22%)
Dec 04, 2023	22.13	22.17	21.95	22.01	1,140,276	-0.18(-0.80%)

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.