Indicators

Intl Treasury Bond ETF SPDR (NY: BWX )

21.67 +0.03 (+0.14%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	26.86	26.90	26.78	26.88	295,977	+0.10(+0.37%)
Feb 27, 2014	26.70	26.78	26.59	26.78	211,879	+0.11(+0.42%)
Feb 26, 2014	26.68	26.69	26.59	26.66	389,622	-0.05(-0.17%)
Feb 25, 2014	26.70	26.75	26.67	26.71	360,997	+0.07(+0.27%)
Feb 24, 2014	26.59	26.65	26.59	26.64	271,199	+0.03(+0.10%)
Feb 21, 2014	26.51	26.61	26.50	26.61	342,935	+0.07(+0.27%)
Feb 20, 2014	26.52	26.65	26.36	26.54	194,329	-0.05(-0.17%)
Feb 19, 2014	26.72	26.72	26.56	26.58	534,339	-0.10(-0.39%)
Feb 18, 2014	26.67	26.69	26.64	26.69	584,145	+0.10(+0.39%)
Feb 14, 2014	26.55	26.58	26.58	26.58	1,005,766	+0.05(+0.21%)
Feb 13, 2014	26.45	26.53	26.45	26.53	327,549	+0.20(+0.74%)
Feb 12, 2014	26.34	26.38	26.32	26.33	799,551	-0.12(-0.46%)
Feb 11, 2014	26.47	26.50	26.39	26.45	320,974	+0.02(+0.07%)
Feb 10, 2014	26.94	26.94	26.38	26.44	579,409	-0.03(-0.12%)
Feb 07, 2014	26.36	26.47	26.34	26.47	408,824	+0.10(+0.36%)
Feb 06, 2014	26.40	26.50	26.35	26.37	1,264,255	+0.01(+0.03%)
Feb 05, 2014	26.34	26.38	26.30	26.36	1,038,092	+0.07(+0.26%)
Feb 04, 2014	26.30	26.35	26.26	26.30	310,874	+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.