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

26.15 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 31.95 31.95 31.64 31.76 39,551 -0.32(-1.00%)
Oct 30, 2014 32.10 32.18 32.02 32.08 58,260 -0.09(-0.29%)
Oct 29, 2014 32.40 32.44 32.13 32.17 7,158 -0.22(-0.67%)
Oct 28, 2014 32.41 32.42 32.29 32.39 33,922 +0.06(+0.17%)
Oct 27, 2014 32.22 32.24 32.24 32.33 24,122 +0.09(+0.29%)
Oct 24, 2014 32.21 32.30 32.21 32.24 35,765 +0.06(+0.18%)
Oct 23, 2014 32.19 32.25 32.09 32.18 16,145 -0.08(-0.23%)
Oct 22, 2014 32.28 32.31 32.25 32.26 17,777 -0.15(-0.47%)
Oct 21, 2014 32.43 32.46 32.38 32.41 54,562 -0.08(-0.23%)
Oct 20, 2014 32.47 32.55 32.43 32.48 67,048 +0.08(+0.26%)
Oct 17, 2014 32.47 32.48 32.40 32.40 16,926 -0.09(-0.29%)
Oct 16, 2014 32.47 32.52 32.43 32.49 75,870 -0.05(-0.14%)
Oct 15, 2014 32.35 32.60 32.35 32.54 48,127 +0.28(+0.87%)
Oct 14, 2014 32.27 32.31 32.25 32.26 52,752 -0.04(-0.11%)
Oct 13, 2014 32.29 32.35 32.26 32.29 23,280 +0.15(+0.47%)
Oct 10, 2014 32.22 32.22 32.14 32.14 24,220 -0.13(-0.41%)
Oct 09, 2014 32.38 32.39 32.23 32.28 40,469 -0.09(-0.29%)
Oct 08, 2014 32.16 32.38 32.09 32.37 854,421 +0.17(+0.53%)
Oct 07, 2014 32.18 32.24 32.11 32.20 87,799 +0.06(+0.18%)
Oct 06, 2014 31.94 32.18 31.94 32.14 56,965 +0.29(+0.92%)
Oct 03, 2014 31.98 31.98 31.81 31.85 98,316 -0.37(-1.14%)
Oct 02, 2014 32.22 32.31 32.15 32.22 37,466 +0.13(+0.40%)
Oct 01, 2014 32.02 32.14 32.02 32.09 30,746 +0.03(+0.10%)
Sep 30, 2014 32.06 32.13 32.03 32.06 162,027 -0.08(-0.23%)
Sep 29, 2014 32.21 32.21 32.13 32.14 67,934 -0.05(-0.15%)
Sep 26, 2014 32.33 32.33 32.17 32.18 76,927 -0.19(-0.58%)
Sep 25, 2014 32.33 32.42 32.27 32.37 81,391 -0.04(-0.12%)
Sep 24, 2014 32.48 32.49 32.39 32.41 43,725 -0.13(-0.39%)
Sep 23, 2014 32.62 32.62 32.47 32.54 40,815 +0.04(+0.13%)
Sep 22, 2014 32.47 32.57 32.46 32.49 127,096 -0.02(-0.06%)
Sep 19, 2014 32.53 32.65 32.47 32.51 50,299 -0.13(-0.40%)
Sep 18, 2014 32.70 32.72 32.59 32.64 31,354 +0.02(+0.07%)
Sep 17, 2014 32.82 32.90 32.55 32.62 178,097 -0.26(-0.79%)
Sep 16, 2014 32.83 33.03 32.79 32.88 23,904 +0.07(+0.20%)
Sep 15, 2014 32.80 32.82 32.78 32.81 53,990 +0.02(+0.06%)
Sep 12, 2014 32.75 32.85 32.75 32.79 17,196 +0.00(+0.00%)
Sep 11, 2014 32.87 32.91 32.79 32.79 36,474 -0.09(-0.29%)
Sep 10, 2014 32.85 32.90 32.82 32.89 24,258 -0.08(-0.26%)
Sep 09, 2014 33.06 33.06 32.85 32.97 13,030 -0.01(-0.03%)
Sep 08, 2014 33.10 33.12 32.96 32.98 9,648 -0.20(-0.60%)
Sep 05, 2014 32.95 33.22 32.95 33.18 11,937 +0.03(+0.09%)
Sep 04, 2014 33.31 33.31 33.12 33.15 11,178 -0.24(-0.71%)
Sep 03, 2014 33.37 33.45 33.35 33.39 14,484 +0.07(+0.20%)
Sep 02, 2014 33.36 33.36 33.36 33.32 25,318 -0.17(-0.50%)
Aug 29, 2014 33.55 33.49 33.49 33.49 12,733 -0.05(-0.16%)
Aug 28, 2014 33.63 33.63 33.48 33.54 6,182 -0.03(-0.08%)
Aug 27, 2014 33.57 33.67 33.51 33.57 17,775 +0.10(+0.31%)
Aug 26, 2014 33.55 33.60 33.45 33.46 10,369 -0.06(-0.17%)
Aug 25, 2014 33.55 33.56 33.51 33.52 10,758 -0.12(-0.36%)
Aug 22, 2014 33.63 33.68 33.48 33.64 23,087 +0.05(+0.16%)
Aug 21, 2014 33.60 33.68 33.54 33.59 9,808 -0.01(-0.03%)
Aug 20, 2014 33.68 33.68 33.54 33.60 22,290 -0.18(-0.53%)
Aug 19, 2014 33.80 33.82 33.69 33.77 14,642 -0.10(-0.28%)
Aug 18, 2014 33.92 33.95 33.83 33.87 20,882 -0.06(-0.17%)
Aug 15, 2014 33.90 33.93 33.82 33.93 12,593 +0.06(+0.17%)
Aug 14, 2014 34.00 34.00 33.87 33.87 9,609 +0.01(+0.03%)
Aug 13, 2014 33.87 33.90 33.82 33.86 84,552 +0.02(+0.06%)
Aug 12, 2014 33.83 33.85 33.81 33.84 28,905 -0.01(-0.03%)
Aug 11, 2014 34.25 34.25 33.85 33.85 22,102 -0.04(-0.11%)
Aug 08, 2014 33.94 34.10 33.84 33.89 40,375 +0.08(+0.22%)
Aug 07, 2014 33.77 33.89 33.75 33.81 18,227 -0.05(-0.14%)
Aug 06, 2014 34.11 34.11 33.77 33.86 13,235 +0.06(+0.17%)
Aug 05, 2014 33.80 33.82 33.69 33.80 137,105 -0.08(-0.25%)
Aug 04, 2014 33.89 34.26 33.87 33.89 24,128 +0.04(+0.11%)
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.