Indicators

Intl Treasury Bond ETF SPDR (NY: BWX )

21.61 -0.02 (-0.09%)

Official Closing Price Updated: 6:30 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	20.42	20.50	20.40	20.41	0	-0.10(-0.51%)
Feb 26, 2009	20.54	20.60	20.47	20.51	233,071	-0.09(-0.45%)
Feb 25, 2009	20.72	20.72	20.52	20.60	321,090	-0.20(-0.98%)
Feb 24, 2009	20.70	20.81	20.60	20.81	326,917	+0.04(+0.20%)
Feb 23, 2009	20.85	20.86	20.68	20.77	268,362	-0.16(-0.78%)
Feb 20, 2009	20.54	20.93	20.54	20.93	625,489	+0.38(+1.87%)
Feb 19, 2009	20.64	20.76	20.55	20.55	186,960	-0.03(-0.16%)
Feb 18, 2009	20.70	20.70	20.51	20.58	264,048	-0.09(-0.42%)
Feb 17, 2009	20.69	20.78	20.63	20.67	486,994	-0.44(-2.07%)
Feb 13, 2009	20.98	21.14	20.98	21.10	157,362	-0.06(-0.28%)
Feb 12, 2009	21.12	21.16	21.02	21.16	272,832	-0.08(-0.39%)
Feb 11, 2009	21.27	21.28	21.15	21.25	295,667	+0.02(+0.10%)
Feb 10, 2009	21.32	21.35	21.12	21.22	150,552	+0.00(+0.00%)
Feb 09, 2009	21.35	21.37	21.17	21.22	520,664	+0.15(+0.69%)
Feb 06, 2009	21.08	21.20	20.99	21.08	586,462	+0.03(+0.14%)
Feb 05, 2009	20.91	21.06	20.90	21.05	243,170	-0.09(-0.43%)
Feb 04, 2009	21.05	21.22	20.85	21.14	1,707,293	-0.10(-0.49%)
Feb 03, 2009	21.17	21.28	21.12	21.25	314,962	+0.08(+0.39%)

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.