Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2009 35.12 35.33 34.88 35.03 44,131 -0.11(-0.31%)
Oct 29, 2009 34.91 35.19 34.91 35.14 63,106 +0.01(+0.02%)
Oct 28, 2009 35.22 35.22 35.13 35.13 23,486 -0.13(-0.37%)
Oct 27, 2009 35.26 35.26 35.17 35.26 34,036 -0.02(-0.05%)
Oct 26, 2009 35.52 35.53 35.16 35.28 48,460 -0.24(-0.66%)
Oct 23, 2009 35.52 35.52 35.50 35.52 19,545 +0.04(+0.11%)
Oct 22, 2009 35.45 35.50 35.33 35.48 39,794 +0.12(+0.35%)
Oct 21, 2009 35.50 35.50 35.36 35.36 31,387 -0.08(-0.24%)
Oct 20, 2009 35.40 35.44 35.40 35.44 82,594 -0.06(-0.16%)
Oct 19, 2009 35.49 35.55 35.29 35.50 81,580 +0.09(+0.27%)
Oct 16, 2009 35.36 35.46 35.19 35.40 64,079 -0.08(-0.21%)
Oct 15, 2009 35.53 35.54 35.16 35.48 59,879 -0.19(-0.53%)
Oct 14, 2009 35.61 35.67 35.59 35.67 20,753 +0.19(+0.53%)
Oct 13, 2009 35.45 35.49 35.45 35.48 47,879 +0.07(+0.20%)
Oct 12, 2009 35.35 35.42 35.21 35.41 143,646 +0.24(+0.68%)
Oct 09, 2009 35.35 35.35 35.16 35.17 12,113 -0.26(-0.74%)
Oct 08, 2009 35.22 35.43 35.22 35.43 22,194 +0.24(+0.70%)
Oct 07, 2009 35.25 35.25 34.94 35.19 20,325 -0.06(-0.16%)
Oct 06, 2009 35.31 35.31 35.14 35.24 28,493 +0.17(+0.48%)
Oct 05, 2009 35.00 35.09 34.97 35.07 13,582 +0.08(+0.22%)
Oct 02, 2009 35.01 35.04 34.97 35.00 12,694 +0.02(+0.05%)
Oct 01, 2009 35.03 35.03 34.98 34.98 23,895 -0.10(-0.30%)
Sep 30, 2009 34.98 35.10 34.98 35.08 17,579 +0.10(+0.30%)
Sep 29, 2009 34.98 34.98 34.96 34.98 16,737 -0.10(-0.30%)
Sep 28, 2009 35.11 35.12 34.99 35.08 20,233 +0.02(+0.05%)
Sep 25, 2009 35.06 35.08 35.00 35.07 19,139 +0.08(+0.24%)
Sep 24, 2009 35.21 35.22 34.97 34.98 29,800 -0.11(-0.32%)
Sep 23, 2009 35.12 35.24 35.07 35.09 24,743 -0.01(-0.03%)
Sep 22, 2009 34.88 35.16 34.88 35.10 27,812 +0.26(+0.76%)
Sep 21, 2009 35.59 35.59 34.84 34.84 49,161 -0.76(-2.14%)
Sep 18, 2009 35.19 35.64 35.19 35.60 29,269 +0.55(+1.56%)
Sep 17, 2009 35.02 35.09 34.73 35.06 152,146 +0.15(+0.43%)
Sep 16, 2009 34.83 35.08 34.83 34.91 42,410 -0.05(-0.13%)
Sep 15, 2009 34.88 34.95 34.78 34.95 20,783 +0.09(+0.27%)
Sep 14, 2009 34.88 34.88 34.76 34.86 40,038 -0.06(-0.16%)
Sep 11, 2009 34.90 34.99 34.84 34.91 17,960 +0.12(+0.35%)
Sep 10, 2009 34.74 34.83 34.74 34.79 43,877 +0.12(+0.35%)
Sep 09, 2009 34.61 34.75 34.61 34.67 37,850 +0.11(+0.33%)
Sep 08, 2009 34.46 34.56 34.40 34.56 20,178 +0.38(+1.10%)
Sep 04, 2009 33.98 34.18 33.94 34.18 14,379 +0.12(+0.36%)
Sep 03, 2009 34.06 34.06 34.06 34.06 7,488 -0.03(-0.08%)
Sep 02, 2009 33.92 34.09 33.92 34.09 16,296 +0.09(+0.28%)
Sep 01, 2009 34.03 34.03 33.82 33.99 40,364 -0.19(-0.55%)
Aug 31, 2009 34.09 34.18 34.07 34.18 5,760 +0.06(+0.17%)
Aug 28, 2009 34.22 34.22 34.11 34.12 12,822 -0.02(-0.06%)
Aug 27, 2009 33.97 34.17 33.97 34.15 9,409 +0.15(+0.45%)
Aug 26, 2009 33.99 33.99 33.86 33.99 10,674 -0.17(-0.50%)
Aug 25, 2009 34.10 34.16 34.10 34.16 14,955 +0.28(+0.83%)
Aug 24, 2009 33.99 34.02 33.88 33.88 7,840 -0.14(-0.42%)
Aug 21, 2009 34.06 34.06 33.93 34.02 11,122 +0.08(+0.22%)
Aug 20, 2009 34.74 34.74 33.79 33.94 14,014 +0.00(+0.00%)
Aug 19, 2009 33.66 33.94 33.66 33.94 2,800 +0.24(+0.73%)
Aug 18, 2009 33.62 33.70 33.43 33.70 24,356 +0.00(+0.00%)
Aug 17, 2009 33.97 33.97 33.57 33.70 13,747 -0.08(-0.22%)
Aug 14, 2009 33.66 33.78 33.56 33.78 4,321 -0.09(-0.28%)
Aug 13, 2009 33.75 33.87 33.65 33.87 28,981 +0.20(+0.60%)
Aug 12, 2009 33.45 33.68 33.45 33.67 10,845 +0.21(+0.63%)
Aug 11, 2009 33.43 33.47 33.41 33.46 3,737 +0.03(+0.09%)
Aug 10, 2009 33.44 33.47 33.22 33.43 13,784 -0.19(-0.56%)
Aug 07, 2009 33.69 33.69 33.57 33.62 9,042 -0.28(-0.83%)
Aug 06, 2009 33.87 33.92 33.83 33.90 4,967 +0.00(+0.00%)
Aug 05, 2009 33.93 33.97 33.87 33.90 4,181 -0.17(-0.50%)
Aug 04, 2009 33.99 34.07 33.93 34.07 5,867 +0.05(+0.14%)
Aug 03, 2009 33.85 34.02 33.85 34.02 8,156 +0.17(+0.50%)
Jul 31, 2009 33.47 33.85 33.47 33.85 16,061 +0.40(+1.18%)
Jul 30, 2009 33.47 33.47 33.23 33.45 19,773 -0.07(-0.20%)
Jul 29, 2009 33.58 33.58 33.33 33.52 15,743 -0.04(-0.11%)
Jul 28, 2009 33.66 33.70 33.53 33.56 8,909 -0.16(-0.47%)
Jul 27, 2009 33.67 33.73 33.62 33.72 6,402 +0.07(+0.21%)
Jul 24, 2009 33.64 33.66 33.64 33.65 891 +0.05(+0.15%)
Jul 23, 2009 33.66 33.70 33.60 33.60 1,465 -0.09(-0.28%)
Jul 22, 2009 33.69 33.78 33.50 33.69 19,097 -0.09(-0.25%)
Jul 21, 2009 33.68 33.78 33.68 33.78 5,253 +0.14(+0.42%)
Jul 20, 2009 33.38 33.63 33.38 33.63 4,258 +0.31(+0.93%)
Jul 17, 2009 33.43 33.44 33.27 33.32 7,264 -0.12(-0.37%)
Jul 16, 2009 33.42 33.46 33.38 33.45 4,838 +0.14(+0.42%)
Jul 15, 2009 33.36 33.42 33.24 33.30 7,425 +0.22(+0.66%)
Jul 14, 2009 33.16 33.25 33.07 33.09 6,398 -0.17(-0.51%)
Jul 13, 2009 32.97 33.26 32.97 33.26 14,838 +0.12(+0.37%)
Jul 10, 2009 33.15 33.15 33.13 33.13 802 -0.10(-0.31%)
Jul 09, 2009 33.14 33.28 33.14 33.24 5,950 +0.28(+0.85%)
Jul 08, 2009 32.96 32.97 32.94 32.96 7,665 -0.03(-0.10%)
Jul 07, 2009 33.11 33.11 32.99 32.99 2,235 -0.04(-0.13%)
Jul 06, 2009 33.02 33.04 33.02 33.04 3,450 +0.03(+0.08%)
Jul 02, 2009 33.13 33.13 32.96 33.01 4,318 -0.28(-0.83%)
Jul 01, 2009 33.24 33.33 33.17 33.29 6,846 +0.16(+0.48%)
Jun 30, 2009 33.19 33.19 33.08 33.13 8,018 -0.17(-0.51%)
Jun 29, 2009 33.21 33.29 33.18 33.29 18,479 +0.00(+0.00%)
Jun 26, 2009 33.23 33.30 33.23 33.29 6,916 +0.35(+1.06%)
Jun 25, 2009 32.93 32.95 32.93 32.95 531 +0.04(+0.11%)
Jun 24, 2009 33.18 33.18 32.91 32.91 1,877 -0.25(-0.77%)
Jun 23, 2009 32.97 33.21 32.96 33.16 2,698 +0.40(+1.21%)
Jun 22, 2009 32.81 32.81 32.70 32.77 3,042 +0.04(+0.11%)
Jun 19, 2009 32.84 33.00 32.73 32.73 725 -0.05(-0.17%)
Jun 18, 2009 32.89 32.98 32.77 32.79 3,777 -0.10(-0.31%)
Jun 17, 2009 32.83 32.89 32.63 32.89 8,354 +0.08(+0.26%)
Jun 16, 2009 32.81 32.81 32.81 32.81 531 +0.18(+0.55%)
Jun 15, 2009 32.72 32.77 32.58 32.63 4,512 -0.25(-0.77%)
Jun 12, 2009 32.84 32.89 32.84 32.88 1,123 -0.18(-0.54%)
Jun 11, 2009 33.02 33.06 32.97 33.06 9,076 +0.34(+1.05%)
Jun 10, 2009 32.95 32.95 32.72 32.72 3,237 -0.14(-0.42%)
Jun 09, 2009 32.84 32.85 32.84 32.85 946 +0.42(+1.30%)
Jun 08, 2009 32.62 32.65 32.40 32.43 6,041 -0.25(-0.76%)
Jun 05, 2009 32.81 32.81 32.68 32.68 8,877 -0.52(-1.56%)
Jun 04, 2009 33.22 33.26 33.14 33.20 3,134 -0.04(-0.12%)
Jun 03, 2009 33.38 33.38 33.24 33.24 1,194 -0.35(-1.04%)
Jun 02, 2009 33.54 33.59 33.53 33.59 3,186 +0.30(+0.91%)
Jun 01, 2009 33.42 33.42 33.10 33.29 6,239 +0.22(+0.65%)
May 29, 2009 33.17 33.17 33.07 33.07 12,104 +0.30(+0.92%)
May 28, 2009 32.84 32.87 32.77 32.77 6,886 -0.19(-0.57%)
May 27, 2009 32.91 32.96 32.72 32.96 2,748 +0.00(+0.00%)
May 26, 2009 32.96 33.05 32.92 32.96 11,261 -0.18(-0.53%)
May 22, 2009 33.10 33.13 33.10 33.13 1,163 +0.35(+1.05%)
May 21, 2009 32.79 32.80 32.79 32.79 2,086 +0.03(+0.09%)
May 20, 2009 32.71 32.85 32.70 32.76 1,486 +0.33(+1.01%)
May 19, 2009 32.32 32.43 32.25 32.43 1,996 +0.14(+0.44%)
May 18, 2009 32.30 32.31 32.25 32.29 3,080 +0.20(+0.62%)
May 15, 2009 32.33 32.33 32.09 32.09 13,230 -0.24(-0.76%)
May 14, 2009 32.24 32.33 32.17 32.33 1,853 +0.04(+0.12%)
May 13, 2009 32.30 32.30 32.30 32.30 1,486 -0.13(-0.41%)
May 12, 2009 32.17 32.43 32.16 32.43 1,146 +0.20(+0.61%)
May 11, 2009 32.20 32.25 32.20 32.23 8,713 +0.26(+0.82%)
May 08, 2009 31.85 32.10 31.85 31.97 4,566 +0.37(+1.17%)
May 07, 2009 31.88 31.88 31.59 31.60 2,333 +0.04(+0.14%)
May 06, 2009 31.55 31.55 31.55 31.55 2,655 -0.16(-0.50%)
May 05, 2009 31.71 31.71 31.71 31.71 477 +0.02(+0.06%)
May 04, 2009 31.68 31.69 31.66 31.69 500 +0.42(+1.35%)
May 01, 2009 31.31 31.50 31.27 31.27 8,461 -0.03(-0.09%)
Apr 30, 2009 31.32 31.32 31.28 31.30 328 -0.07(-0.21%)
Apr 29, 2009 31.41 31.50 31.36 31.36 4,937 +0.01(+0.03%)
Apr 28, 2009 31.36 31.36 31.36 31.36 148 +0.19(+0.60%)
Apr 27, 2009 31.21 31.21 31.17 31.17 2,182 -0.19(-0.60%)
Apr 24, 2009 31.19 31.40 31.19 31.36 1,710 +0.33(+1.06%)
Apr 23, 2009 31.03 31.03 31.03 31.03 11,257 +0.17(+0.55%)
Apr 22, 2009 30.83 30.86 30.83 30.86 281 +0.13(+0.43%)
Apr 20, 2009 30.72 30.72 30.72 30.72 0 -0.28(-0.90%)
Apr 17, 2009 30.98 31.03 30.98 31.00 5,310 -0.09(-0.29%)
Apr 16, 2009 31.12 31.12 31.02 31.09 6,687 +0.07(+0.22%)
Apr 15, 2009 31.02 31.02 31.02 31.02 212 -0.05(-0.16%)
Apr 13, 2009 31.07 31.07 31.07 31.07 0 +0.03(+0.09%)
Apr 09, 2009 31.04 31.04 31.04 31.04 106 -0.02(-0.06%)
Apr 08, 2009 31.06 31.06 31.06 31.06 578 +0.07(+0.21%)
Apr 07, 2009 30.89 31.00 30.89 31.00 3,625 -0.03(-0.09%)
Apr 06, 2009 31.04 31.05 30.98 31.03 25,762 -0.22(-0.69%)
Apr 03, 2009 31.16 31.24 31.16 31.24 785 +0.09(+0.30%)
Apr 02, 2009 31.06 31.15 31.06 31.15 693 +0.33(+1.07%)
Apr 01, 2009 30.82 30.82 30.82 30.82 472 +0.02(+0.06%)
Mar 31, 2009 30.88 30.88 30.80 30.80 212 +0.01(+0.03%)
Mar 30, 2009 30.79 30.79 30.79 30.79 648 -0.46(-1.48%)
Mar 26, 2009 31.28 31.28 31.24 31.25 1,394 +0.04(+0.12%)
Mar 25, 2009 31.28 31.37 31.21 31.21 40,887 +0.00(+0.00%)
Mar 24, 2009 31.28 31.31 31.21 31.21 1,444 -0.24(-0.78%)
Mar 23, 2009 31.32 31.47 31.32 31.46 1,347 +0.06(+0.18%)
Mar 20, 2009 31.41 31.43 31.37 31.40 13,139 -0.11(-0.36%)
Mar 19, 2009 31.78 31.78 31.52 31.52 1,590 +0.28(+0.90%)
Mar 18, 2009 31.23 31.23 31.23 31.23 138 +1.12(+3.72%)
Mar 17, 2009 30.29 30.29 30.10 30.11 1,789 -0.04(-0.12%)
Mar 13, 2009 30.14 30.15 30.15 30.15 30,798 +0.33(+1.10%)
Mar 12, 2009 29.82 29.82 29.82 29.82 0 +0.00(+0.00%)
Mar 11, 2009 29.82 29.82 29.82 29.82 141 +0.37(+1.26%)
Mar 10, 2009 29.57 29.58 29.45 29.45 1,964 +0.00(+0.02%)
Mar 09, 2009 29.44 29.44 29.44 29.44 212 -0.08(-0.26%)
Mar 06, 2009 29.52 29.52 29.52 29.52 0 -0.03(-0.10%)
Mar 05, 2009 29.55 29.55 29.55 29.55 0 +0.00(+0.00%)
Mar 04, 2009 29.55 29.55 29.55 29.55 106 +0.02(+0.06%)
Mar 02, 2009 29.59 29.59 29.53 29.53 502 -0.34(-1.14%)
Feb 27, 2009 29.91 29.91 29.83 29.87 0 +0.00(+0.00%)
Feb 26, 2009 29.91 29.91 29.83 29.87 3,228 +0.03(+0.09%)
Feb 25, 2009 29.88 29.93 29.82 29.84 32,716 -0.34(-1.12%)
Feb 24, 2009 29.96 30.18 29.94 30.18 7,954 -0.08(-0.28%)
Feb 23, 2009 30.27 30.27 30.26 30.26 334 +0.26(+0.88%)
Feb 20, 2009 30.00 30.00 30.00 30.00 0 +0.00(+0.00%)
Feb 19, 2009 30.23 30.23 30.00 30.00 11,162 +0.04(+0.13%)
Feb 18, 2009 29.96 29.96 29.96 29.96 0 +0.00(+0.00%)
Feb 17, 2009 29.96 30.13 29.94 29.96 1,654 -0.69(-2.24%)
Feb 13, 2009 30.70 30.70 30.65 30.65 2,022 -0.23(-0.73%)
Feb 12, 2009 30.88 30.88 30.88 30.88 0 +0.00(+0.00%)
Feb 11, 2009 31.00 31.00 30.88 30.88 1,593 +0.00(+0.00%)
Feb 10, 2009 30.88 30.88 30.88 30.88 488 -0.33(-1.06%)
Feb 09, 2009 31.25 31.26 31.20 31.20 13,921 +0.24(+0.79%)
Feb 06, 2009 30.96 30.96 30.96 30.96 0 +0.40(+1.33%)
Feb 05, 2009 30.79 30.79 30.55 30.55 24,001 -0.19(-0.61%)
Feb 04, 2009 30.93 30.93 30.74 30.74 11,045 -0.28(-0.91%)
Feb 03, 2009 31.04 31.06 31.03 31.03 1,380 +0.28(+0.92%)
Feb 02, 2009 30.74 30.74 30.74 30.74 849 -0.11(-0.37%)
Jan 30, 2009 30.86 30.86 30.86 30.86 0 -0.12(-0.40%)
Jan 29, 2009 31.10 31.10 30.98 30.98 10,832 -0.14(-0.45%)
Jan 28, 2009 31.12 31.12 31.12 0 +0.00(+0.00%)
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.