Indicators

Short-Term Intl Treasury Bond ETF SPDR (NY: BWZ )

26.17 +0.03 (+0.10%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	33.47	33.76	33.47	33.51	30,825	+0.04(+0.11%)
Dec 29, 2011	33.48	33.57	33.35	33.47	20,936	-0.15(-0.43%)
Dec 28, 2011	33.76	33.76	33.44	33.62	68,392	-0.50(-1.48%)
Dec 27, 2011	34.08	34.22	34.08	34.12	12,836	-0.05(-0.14%)
Dec 23, 2011	34.14	34.21	33.98	34.17	34,935	+0.09(+0.28%)
Dec 21, 2011	34.14	34.15	33.97	34.08	95,561	-0.01(-0.03%)
Dec 20, 2011	34.15	34.27	34.04	34.08	82,332	+0.22(+0.64%)
Dec 19, 2011	33.90	34.00	33.84	33.87	30,853	-0.08(-0.22%)
Dec 16, 2011	33.92	34.11	33.89	33.94	35,435	+0.08(+0.22%)
Dec 15, 2011	33.59	33.92	33.39	33.87	28,616	+0.07(+0.22%)
Dec 14, 2011	33.90	33.92	33.77	33.79	38,832	-0.12(-0.36%)
Dec 13, 2011	34.20	34.38	33.92	33.92	22,235	-0.31(-0.91%)
Dec 12, 2011	34.75	34.75	34.06	34.23	17,440	-0.34(-0.98%)
Dec 09, 2011	34.79	34.79	34.48	34.56	19,459	+0.09(+0.27%)
Dec 08, 2011	34.90	34.90	34.47	34.47	6,081	-0.28(-0.81%)
Dec 07, 2011	34.66	34.87	34.66	34.75	48,226	-0.06(-0.16%)
Dec 06, 2011	34.95	34.95	34.63	34.81	14,034	+0.11(+0.33%)
Dec 05, 2011	35.47	35.47	34.60	34.70	20,300	+0.06(+0.16%)
Dec 02, 2011	35.03	35.03	34.52	34.64	69,369	-0.07(-0.19%)

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.