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 (%)
May 28, 2010	22.22	22.36	22.04	22.22	224,916	+0.09(+0.42%)
May 27, 2010	22.22	22.22	21.92	22.13	268,984	+0.13(+0.57%)
May 26, 2010	22.04	22.24	21.76	22.01	556,217	-0.26(-1.15%)
May 25, 2010	22.24	22.30	22.12	22.26	466,375	+0.03(+0.11%)
May 24, 2010	22.20	22.42	22.17	22.24	278,883	-0.10(-0.47%)
May 21, 2010	22.49	22.49	22.04	22.34	600,075	+0.07(+0.32%)
May 20, 2010	22.14	22.38	22.14	22.27	538,760	+0.12(+0.53%)
May 19, 2010	21.49	22.30	21.33	22.15	519,529	+0.25(+1.13%)
May 18, 2010	22.33	22.58	21.88	21.91	474,144	-0.17(-0.76%)
May 17, 2010	22.08	22.17	22.03	22.07	589,621	-0.11(-0.51%)
May 14, 2010	22.19	22.37	22.14	22.19	698,475	-0.10(-0.45%)
May 13, 2010	22.40	22.49	22.26	22.29	635,539	-0.17(-0.75%)
May 12, 2010	22.63	22.63	22.36	22.45	428,754	-0.09(-0.41%)
May 11, 2010	22.50	22.77	22.49	22.55	501,978	+0.05(+0.24%)
May 10, 2010	22.50	22.53	22.46	22.49	274,854	+0.28(+1.26%)
May 07, 2010	22.23	22.27	22.10	22.21	302,270	+0.06(+0.27%)
May 06, 2010	22.36	22.99	21.63	22.15	712,080	-0.30(-1.33%)
May 05, 2010	22.47	22.57	22.42	22.45	476,028	-0.27(-1.20%)
May 04, 2010	22.83	22.87	22.70	22.72	358,181	-0.16(-0.71%)

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.