Skip to main content

Intl Treasury Bond ETF SPDR (NY: BWX )

21.67 +0.06 (+0.28%)
Streaming Delayed Price Updated: 10:34 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 23.46 23.63 23.37 23.55 260,913 +0.15(+0.66%)
Apr 29, 2008 23.53 23.53 23.29 23.40 180,715 -0.01(-0.03%)
Apr 28, 2008 23.33 23.66 22.62 23.41 271,080 +0.20(+0.84%)
Apr 25, 2008 23.49 23.49 23.19 23.21 462,808 -0.42(-1.78%)
Apr 24, 2008 23.82 23.90 23.63 23.63 924,222 -0.28(-1.18%)
Apr 23, 2008 23.97 23.97 23.89 23.91 201,360 -0.05(-0.21%)
Apr 22, 2008 23.87 24.00 23.86 23.97 331,683 +0.04(+0.17%)
Apr 21, 2008 23.86 23.95 23.79 23.92 231,956 +0.11(+0.45%)
Apr 18, 2008 23.77 23.82 23.58 23.82 471,755 -0.06(-0.24%)
Apr 17, 2008 24.60 24.60 23.87 23.87 563,206 -0.23(-0.97%)
Apr 16, 2008 24.17 24.19 24.08 24.11 525,468 +0.13(+0.54%)
Apr 15, 2008 24.02 24.07 23.95 23.98 245,848 -0.17(-0.69%)
Apr 14, 2008 24.15 24.21 24.10 24.14 315,863 +0.00(+0.02%)
Apr 11, 2008 24.12 24.19 24.05 24.14 293,972 +0.16(+0.68%)
Apr 10, 2008 24.12 24.17 23.92 23.98 155,248 +0.00(+0.00%)
Apr 09, 2008 23.87 24.10 23.87 23.98 203,374 +0.06(+0.26%)
Apr 08, 2008 23.92 23.97 23.81 23.92 227,057 -0.02(-0.07%)
Apr 07, 2008 24.02 24.02 23.87 23.93 287,653 -0.08(-0.33%)
Apr 04, 2008 23.93 24.05 23.93 24.01 230,779 +0.11(+0.48%)
Apr 03, 2008 23.81 23.95 23.79 23.90 230,386 +0.01(+0.02%)
Apr 02, 2008 23.92 23.92 23.77 23.89 222,057 +0.03(+0.11%)
Apr 01, 2008 23.82 23.94 23.75 23.87 445,911 -0.30(-1.26%)
Mar 31, 2008 24.09 24.25 24.09 24.17 620,553 -0.01(-0.06%)
Mar 28, 2008 24.14 24.19 24.03 24.18 202,002 +0.03(+0.11%)
Mar 27, 2008 24.22 24.22 24.12 24.16 227,813 -0.03(-0.14%)
Mar 26, 2008 24.19 24.26 24.09 24.19 934,476 +0.16(+0.66%)
Mar 25, 2008 23.64 24.03 23.63 24.03 447,599 +0.49(+2.09%)
Mar 24, 2008 23.64 23.85 23.31 23.54 505,579 -0.38(-1.57%)
Mar 21, 2008 24.04 24.04 23.82 23.92 1,337,533 +0.00(+0.00%)
Mar 20, 2008 24.04 24.04 23.82 23.92 1,337,533 -0.19(-0.78%)
Mar 19, 2008 24.14 24.33 24.09 24.10 279,751 -0.18(-0.76%)
Mar 18, 2008 24.59 24.60 24.14 24.29 355,532 -0.04(-0.17%)
Mar 17, 2008 24.52 24.60 24.19 24.33 540,849 -0.19(-0.77%)
Mar 14, 2008 23.99 24.56 23.99 24.52 1,114,394 +0.45(+1.85%)
Mar 13, 2008 24.13 24.14 24.00 24.07 862,914 +0.07(+0.28%)
Mar 12, 2008 23.79 24.00 23.59 24.00 865,622 +0.39(+1.66%)
Mar 11, 2008 23.68 23.69 23.53 23.61 297,403 -0.11(-0.47%)
Mar 10, 2008 23.72 23.74 23.66 23.72 542,221 +0.04(+0.18%)
Mar 07, 2008 23.73 23.79 23.63 23.68 321,118 -0.02(-0.09%)
Mar 06, 2008 23.57 23.71 23.57 23.70 440,875 +0.14(+0.61%)
Mar 05, 2008 23.51 23.58 23.47 23.56 1,450,447 +0.04(+0.19%)
Mar 04, 2008 23.54 23.58 23.44 23.52 1,097,459 -0.03(-0.13%)
Mar 03, 2008 23.57 23.64 23.46 23.55 1,243,585 -0.01(-0.04%)
Feb 29, 2008 23.45 23.59 23.44 23.56 1,024,055 +0.18(+0.77%)
Feb 28, 2008 23.21 23.41 23.21 23.38 422,494 +0.22(+0.94%)
Feb 27, 2008 23.18 23.21 23.11 23.16 557,038 +0.20(+0.88%)
Feb 26, 2008 22.83 22.98 22.77 22.96 368,654 +0.17(+0.76%)
Feb 25, 2008 22.81 22.85 22.75 22.79 425,048 -0.14(-0.60%)
Feb 22, 2008 22.82 22.92 22.74 22.92 430,053 +0.12(+0.51%)
Feb 21, 2008 22.66 22.83 22.56 22.81 306,427 +0.13(+0.57%)
Feb 20, 2008 22.58 22.69 22.56 22.68 207,674 -0.01(-0.04%)
Feb 19, 2008 22.77 22.86 22.63 22.69 300,583 -0.09(-0.40%)
Feb 18, 2008 22.77 22.84 22.72 22.78 0 +0.00(+0.00%)
Feb 15, 2008 22.77 22.84 22.72 22.78 615,814 +0.10(+0.42%)
Feb 14, 2008 22.62 22.70 22.56 22.68 162,106 +0.00(+0.00%)
Feb 13, 2008 22.61 22.73 22.59 22.68 1,372,386 -0.05(-0.20%)
Feb 12, 2008 22.69 22.74 22.67 22.73 477,848 -0.07(-0.29%)
Feb 11, 2008 22.69 22.79 22.63 22.79 813,395 +0.12(+0.53%)
Feb 08, 2008 22.56 22.69 22.56 22.67 271,749 +0.05(+0.20%)
Feb 07, 2008 22.69 22.69 22.54 22.63 239,853 -0.15(-0.66%)
Feb 06, 2008 22.79 22.79 22.73 22.78 374,546 +0.01(+0.04%)
Feb 05, 2008 22.79 22.91 22.73 22.77 220,345 -0.16(-0.70%)
Feb 04, 2008 22.78 22.94 22.78 22.93 271,143 -0.03(-0.15%)
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.