Indicators

Intl Treasury Bond ETF SPDR (NY: BWX )

21.62 -0.26 (-1.17%)

Streaming Delayed Price Updated: 11:58 AM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	26.60	26.64	26.42	26.45	2,245,255	-0.07(-0.25%)
Feb 28, 2012	26.56	26.57	26.45	26.51	1,639,453	+0.07(+0.25%)
Feb 27, 2012	26.45	26.51	26.43	26.45	745,235	-0.01(-0.05%)
Feb 24, 2012	26.40	26.47	26.37	26.46	1,196,115	+0.10(+0.40%)
Feb 23, 2012	26.26	26.36	26.21	26.36	775,624	+0.15(+0.57%)
Feb 22, 2012	26.16	26.22	26.12	26.21	926,776	-0.03(-0.12%)
Feb 21, 2012	26.22	26.28	26.21	26.24	1,223,557	+0.07(+0.27%)
Feb 17, 2012	26.23	26.25	26.15	26.17	574,805	-0.05(-0.20%)
Feb 16, 2012	26.06	26.23	26.04	26.22	1,110,546	+0.04(+0.17%)
Feb 15, 2012	26.22	26.24	26.14	26.18	568,864	-0.06(-0.23%)
Feb 14, 2012	26.19	26.24	26.15	26.24	314,683	-0.02(-0.07%)
Feb 13, 2012	26.38	26.39	26.21	26.25	666,657	+0.00(+0.00%)
Feb 10, 2012	26.20	26.26	26.19	26.25	339,725	-0.13(-0.48%)
Feb 09, 2012	26.41	26.41	26.32	26.38	266,321	-0.03(-0.12%)
Feb 08, 2012	26.37	26.43	26.34	26.41	338,451	+0.02(+0.08%)
Feb 07, 2012	26.36	26.44	26.33	26.39	572,986	+0.05(+0.20%)
Feb 06, 2012	26.37	26.50	26.32	26.34	1,058,729	-0.15(-0.56%)
Feb 03, 2012	26.50	26.55	26.42	26.49	405,729	-0.11(-0.43%)
Feb 02, 2012	26.60	26.64	26.54	26.60	729,138	+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.