Indicators

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

27.66 +0.25 (+0.90%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	31.41	31.47	30.23	31.41	32,534	-0.24(-0.77%)
May 27, 2010	31.11	31.69	31.11	31.66	83,754	+0.51(+1.64%)
May 26, 2010	30.98	31.38	30.97	31.15	113,254	-0.05(-0.15%)
May 25, 2010	30.65	31.35	29.96	31.19	71,074	-0.31(-1.00%)
May 24, 2010	30.97	31.60	30.97	31.51	21,989	-0.27(-0.85%)
May 21, 2010	31.47	31.78	31.47	31.78	12,016	+0.20(+0.62%)
May 20, 2010	31.31	31.64	31.31	31.58	31,268	-0.02(-0.06%)
May 19, 2010	31.56	31.60	31.32	31.60	41,183	+0.38(+1.23%)
May 18, 2010	30.92	31.57	30.92	31.22	15,416	-0.31(-0.98%)
May 17, 2010	31.29	31.64	31.29	31.53	52,815	-0.05(-0.16%)
May 14, 2010	31.58	31.84	31.55	31.58	20,835	-0.31(-0.98%)
May 13, 2010	31.92	32.09	31.87	31.89	16,565	-0.07(-0.23%)
May 12, 2010	32.02	32.18	31.95	31.97	86,771	-0.14(-0.43%)
May 11, 2010	32.13	32.17	32.08	32.11	16,777	+0.11(+0.33%)
May 10, 2010	32.06	32.18	31.85	32.00	56,948	+0.51(+1.62%)
May 07, 2010	31.41	31.73	30.70	31.49	96,036	-0.23(-0.74%)
May 06, 2010	31.82	32.10	31.65	31.72	87,182	-0.49(-1.52%)
May 05, 2010	32.09	32.28	32.04	32.21	36,927	-0.34(-1.05%)
May 04, 2010	32.68	32.68	32.43	32.56	36,978	-0.34(-1.02%)

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.