Indicators

Intl Treasury Bond ETF SPDR (NY: BWX )

21.78 +0.15 (+0.69%)

Streaming Delayed Price Updated: 11:36 AM EDT, Jun 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	26.65	26.69	26.46	26.49	2,241,616	-0.07(-0.25%)
Feb 28, 2012	26.60	26.61	26.49	26.56	1,636,796	+0.07(+0.25%)
Feb 27, 2012	26.49	26.56	26.48	26.49	744,027	-0.01(-0.05%)
Feb 24, 2012	26.45	26.51	26.42	26.50	1,194,176	+0.11(+0.40%)
Feb 23, 2012	26.30	26.40	26.25	26.40	774,367	+0.15(+0.57%)
Feb 22, 2012	26.21	26.26	26.17	26.25	925,274	-0.03(-0.12%)
Feb 21, 2012	26.26	26.32	26.25	26.28	1,221,574	+0.07(+0.27%)
Feb 17, 2012	26.28	26.29	26.19	26.21	573,873	-0.05(-0.20%)
Feb 16, 2012	26.10	26.28	26.08	26.26	1,108,745	+0.04(+0.17%)
Feb 15, 2012	26.27	26.28	26.18	26.22	567,942	-0.06(-0.23%)
Feb 14, 2012	26.23	26.28	26.19	26.28	314,173	-0.02(-0.07%)
Feb 13, 2012	26.42	26.43	26.26	26.30	665,576	+0.00(+0.00%)
Feb 10, 2012	26.24	26.30	26.24	26.30	339,175	-0.13(-0.48%)
Feb 09, 2012	26.45	26.45	26.37	26.42	265,889	-0.03(-0.12%)
Feb 08, 2012	26.41	26.47	26.38	26.45	337,902	+0.02(+0.08%)
Feb 07, 2012	26.41	26.48	26.37	26.43	572,058	+0.05(+0.20%)
Feb 06, 2012	26.42	26.55	26.36	26.38	1,057,013	-0.15(-0.56%)
Feb 03, 2012	26.54	26.59	26.46	26.53	405,072	-0.11(-0.43%)
Feb 02, 2012	26.65	26.68	26.58	26.64	727,956	+0.00(+0.02%)

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.