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, 2017	24.46	24.48	24.36	24.38	349,465	+0.05(+0.19%)
Feb 27, 2017	24.45	24.47	24.33	24.34	4,467,001	-0.03(-0.11%)
Feb 24, 2017	24.30	24.43	24.30	24.36	176,909	+0.07(+0.30%)
Feb 23, 2017	24.30	24.33	24.25	24.29	238,518	+0.13(+0.53%)
Feb 22, 2017	24.09	24.20	24.04	24.16	516,344	+0.04(+0.15%)
Feb 21, 2017	24.08	24.17	24.06	24.12	183,030	-0.02(-0.08%)
Feb 17, 2017		24.14	24.14	24.14	0	-0.09(-0.38%)
Feb 16, 2017	24.20	24.26	24.13	24.23	276,009	+0.15(+0.61%)
Feb 15, 2017	23.98	24.12	23.91	24.09	259,203	+0.01(+0.04%)
Feb 14, 2017	24.14	24.18	24.01	24.08	518,811	-0.03(-0.11%)
Feb 13, 2017	24.09	24.18	24.06	24.10	1,972,561	-0.09(-0.38%)
Feb 10, 2017	24.07	24.22	24.07	24.20	305,587	+0.01(+0.04%)
Feb 09, 2017	24.37	24.37	24.18	24.19	227,600	-0.11(-0.46%)
Feb 08, 2017	24.32	24.35	24.24	24.30	410,083	+0.10(+0.42%)
Feb 07, 2017	24.24	24.27	24.14	24.20	434,645	-0.16(-0.64%)
Feb 06, 2017	24.25	24.35	24.20	24.35	338,010	+0.09(+0.38%)
Feb 03, 2017	24.31	24.42	24.20	24.26	868,179	-0.05(-0.19%)
Feb 02, 2017	24.40	24.46	24.29	24.31	442,181	+0.04(+0.15%)

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.