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, 2020	27.29	27.45	27.26	27.41	798,048	+0.25(+0.91%)
Feb 27, 2020	27.18	27.26	27.15	27.17	662,892	+0.09(+0.35%)
Feb 26, 2020	27.11	27.15	27.05	27.07	302,657	-0.09(-0.31%)
Feb 25, 2020	27.14	27.22	27.11	27.16	248,684	+0.05(+0.19%)
Feb 24, 2020	27.01	27.12	27.01	27.10	300,594	+0.09(+0.33%)
Feb 21, 2020	26.91	27.02	26.91	27.01	101,773	+0.16(+0.60%)
Feb 20, 2020	26.89	26.89	26.83	26.85	113,204	-0.09(-0.32%)
Feb 19, 2020	26.97	26.98	26.90	26.94	76,147	-0.10(-0.37%)
Feb 18, 2020	27.02	27.06	26.99	27.04	131,099	+0.01(+0.05%)
Feb 14, 2020	27.00	27.05	27.00	27.02	84,371	-0.01(-0.04%)
Feb 13, 2020	27.04	27.06	27.01	27.03	92,451	-0.04(-0.14%)
Feb 12, 2020	27.09	27.09	27.02	27.07	110,611	-0.02(-0.07%)
Feb 11, 2020	27.09	27.12	27.06	27.09	146,523	-0.02(-0.07%)
Feb 10, 2020	27.14	27.15	27.05	27.11	523,830	+0.06(+0.21%)
Feb 07, 2020	27.11	27.11	27.03	27.05	180,449	-0.01(-0.04%)
Feb 06, 2020	27.07	27.09	27.04	27.06	203,029	-0.03(-0.10%)
Feb 05, 2020	27.15	27.15	27.09	27.09	140,599	-0.13(-0.49%)
Feb 04, 2020	27.23	27.30	27.21	27.22	320,732	-0.08(-0.28%)

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.