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

27.29 +0.02 (+0.07%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 34.26 34.30 34.25 34.30 28,643 +0.04(+0.11%)
Jan 30, 2013 34.15 34.30 34.15 34.26 18,116 +0.10(+0.29%)
Jan 29, 2013 34.15 34.22 34.14 34.16 37,094 +0.04(+0.12%)
Jan 28, 2013 34.09 34.12 34.06 34.12 35,243 -0.05(-0.14%)
Jan 25, 2013 34.10 34.17 34.08 34.17 18,013 +0.03(+0.08%)
Jan 24, 2013 34.14 34.18 34.08 34.14 13,560 -0.09(-0.27%)
Jan 23, 2013 34.29 34.29 34.15 34.23 27,459 -0.03(-0.08%)
Jan 22, 2013 34.20 34.29 34.18 34.26 19,945 +0.15(+0.44%)
Jan 18, 2013 34.14 34.16 34.08 34.11 10,145 -0.15(-0.43%)
Jan 17, 2013 34.27 34.31 34.22 34.26 12,984 -0.01(-0.04%)
Jan 16, 2013 34.34 34.42 34.23 34.27 83,626 -0.01(-0.03%)
Jan 15, 2013 34.37 34.39 34.24 34.28 20,609 -0.07(-0.22%)
Jan 14, 2013 34.31 34.36 34.31 34.35 19,912 +0.02(+0.05%)
Jan 11, 2013 34.42 34.42 34.28 34.33 316,612 -0.04(-0.10%)
Jan 10, 2013 34.24 34.38 34.24 34.37 15,439 +0.29(+0.85%)
Jan 09, 2013 34.04 34.13 33.97 34.08 279,105 -0.08(-0.25%)
Jan 08, 2013 34.20 34.23 34.09 34.17 34,104 -0.02(-0.04%)
Jan 07, 2013 34.07 34.23 34.06 34.18 78,632 +0.08(+0.22%)
Jan 04, 2013 34.10 34.14 33.95 34.11 527,445 -0.12(-0.34%)
Jan 03, 2013 34.31 34.33 34.17 34.22 40,279 -0.12(-0.36%)
Jan 02, 2013 34.43 34.49 34.19 34.34 118,879 +0.03(+0.10%)
Dec 31, 2012 34.45 34.48 34.27 34.31 76,205 -0.03(-0.10%)
Dec 28, 2012 34.38 34.48 34.34 34.34 21,712 -0.13(-0.38%)
Dec 27, 2012 34.45 34.51 34.35 34.48 20,805 +0.01(+0.03%)
Dec 26, 2012 34.43 34.51 34.39 34.47 13,217 +0.03(+0.08%)
Dec 24, 2012 34.52 34.59 34.43 34.44 17,611 -0.02(-0.06%)
Dec 21, 2012 35.06 35.06 34.46 34.46 21,962 -0.20(-0.59%)
Dec 20, 2012 34.66 34.74 34.59 34.66 44,181 -0.02(-0.06%)
Dec 19, 2012 34.69 34.75 34.67 34.68 24,111 -0.02(-0.07%)
Dec 18, 2012 34.45 34.72 33.82 34.71 34,329 +0.16(+0.46%)
Dec 17, 2012 34.57 34.63 34.54 34.55 51,755 -0.02(-0.05%)
Dec 14, 2012 34.45 34.62 34.45 34.57 42,438 +0.07(+0.22%)
Dec 13, 2012 34.42 34.51 34.42 34.49 20,718 -0.03(-0.08%)
Dec 12, 2012 34.45 34.60 34.45 34.52 45,012 +0.06(+0.16%)
Dec 11, 2012 34.41 34.50 34.41 34.47 16,818 +0.11(+0.33%)
Dec 10, 2012 34.38 34.44 34.33 34.35 30,640 -0.04(-0.11%)
Dec 07, 2012 34.27 34.42 34.27 34.39 18,535 -0.01(-0.03%)
Dec 06, 2012 34.51 34.61 34.33 34.40 638,114 -0.10(-0.30%)
Dec 05, 2012 34.53 34.57 34.48 34.50 34,043 -0.07(-0.22%)
Dec 04, 2012 34.54 34.63 34.54 34.58 20,930 +0.21(+0.60%)
Nov 30, 2012 34.37 34.43 34.33 34.37 9,104 -0.07(-0.19%)
Nov 29, 2012 34.39 34.44 34.34 34.44 19,536 +0.10(+0.30%)
Nov 28, 2012 34.22 34.39 34.22 34.34 34,297 +0.03(+0.08%)
Nov 27, 2012 34.36 34.36 34.25 34.31 23,329 -0.02(-0.05%)
Nov 26, 2012 34.30 34.39 34.30 34.33 70,171 -0.01(-0.03%)
Nov 23, 2012 34.21 34.40 34.20 34.33 7,734 +0.22(+0.63%)
Nov 21, 2012 34.04 34.12 34.02 34.12 33,532 -0.04(-0.11%)
Nov 20, 2012 34.06 34.16 34.06 34.16 16,179 +0.03(+0.09%)
Nov 19, 2012 34.07 34.21 34.07 34.12 8,372 +0.16(+0.46%)
Nov 16, 2012 33.99 34.05 33.93 33.97 40,165 -0.09(-0.27%)
Nov 15, 2012 34.08 34.13 34.02 34.06 25,684 -0.07(-0.19%)
Nov 14, 2012 34.11 34.19 34.07 34.13 11,720 -0.02(-0.05%)
Nov 13, 2012 34.08 34.25 34.08 34.15 23,598 -0.03(-0.09%)
Nov 12, 2012 34.35 34.35 34.15 34.18 14,130 -0.06(-0.18%)
Nov 09, 2012 34.25 34.25 34.11 34.24 6,734 -0.06(-0.16%)
Nov 08, 2012 34.16 34.30 34.15 34.30 10,217 +0.04(+0.11%)
Nov 07, 2012 34.31 34.31 34.24 34.26 4,765 -0.06(-0.16%)
Nov 06, 2012 34.31 34.35 34.25 34.32 12,310 +0.04(+0.11%)
Nov 05, 2012 34.18 34.28 34.16 34.28 7,849 +0.07(+0.19%)
Nov 02, 2012 35.00 35.03 34.21 34.21 22,257 -0.32(-0.92%)
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.