Indicators

Intl Treasury Bond ETF SPDR (NY: BWX )

21.63 -0.01 (-0.05%)

Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	26.82	26.86	26.74	26.83	296,458	+0.10(+0.37%)
Feb 27, 2014	26.66	26.74	26.54	26.73	212,223	+0.11(+0.42%)
Feb 26, 2014	26.64	26.64	26.55	26.62	390,254	-0.05(-0.17%)
Feb 25, 2014	26.66	26.71	26.63	26.67	361,583	+0.07(+0.27%)
Feb 24, 2014	26.55	26.61	26.55	26.59	271,639	+0.03(+0.10%)
Feb 21, 2014	26.47	26.57	26.46	26.57	343,492	+0.07(+0.27%)
Feb 20, 2014	26.48	26.61	26.32	26.49	194,644	-0.05(-0.17%)
Feb 19, 2014	26.67	26.67	26.52	26.54	535,207	-0.10(-0.39%)
Feb 18, 2014	26.62	26.64	26.60	26.64	585,093	+0.10(+0.39%)
Feb 14, 2014	26.51	26.54	26.54	26.54	1,007,399	+0.05(+0.21%)
Feb 13, 2014	26.41	26.48	26.41	26.48	328,080	+0.19(+0.74%)
Feb 12, 2014	26.30	26.34	26.28	26.29	800,849	-0.12(-0.46%)
Feb 11, 2014	26.43	26.45	26.34	26.41	321,495	+0.02(+0.07%)
Feb 10, 2014	26.90	26.90	26.34	26.39	580,350	-0.03(-0.12%)
Feb 07, 2014	26.32	26.43	26.29	26.43	409,487	+0.10(+0.36%)
Feb 06, 2014	26.36	26.46	26.30	26.33	1,266,307	+0.01(+0.03%)
Feb 05, 2014	26.30	26.34	26.26	26.32	1,039,777	+0.07(+0.26%)
Feb 04, 2014	26.25	26.30	26.22	26.25	311,379	+0.03(+0.10%)

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.