SPDR Bloomberg Barclays Intl Treasury Bd Historical Stock Prices

(ETF)
BWX 
$26.29
*  
0.14
0.54%
Get BWX Alerts
*Delayed - data as of Dec. 2, 2016 12:47 ET  -  Find a broker to begin trading BWX now


Community Rating:
View:    BWX Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-SEP-2016 TO 01-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12:47 26.20 26.3305 26.13 26.29 139,122
12/01/2016 26.04 26.17 25.95 26.15 784,187
11/30/2016 26.22 26.31 26 26.05 481,647
11/29/2016 26.24 26.38 26.1601 26.34 260,444
11/28/2016 26.12 26.3095 26.12 26.24 377,660
11/25/2016 26.07 26.19 26 26.08 180,190
11/23/2016 26.1 26.16 25.99 26.08 1,293,129
11/22/2016 26.33 26.4 26.25 26.3 337,673
11/21/2016 26.26 26.3937 26.2047 26.27 1,020,225
11/18/2016 26.43 26.5 26.17 26.19 439,221
11/17/2016 26.75 26.75 26.33 26.4 474,776
11/16/2016 26.56 26.66 26.4575 26.56 315,685
11/15/2016 26.68 26.71 26.5382 26.65 1,668,794
11/14/2016 26.64 26.7 26.35 26.6 567,310
11/11/2016 27.03 27.09 26.84 26.89 376,940
11/10/2016 27.19 27.2919 27.02 27.05 507,683
11/09/2016 27.65 27.663 27.41 27.47 1,158,249
11/08/2016 27.81 27.83 27.6901 27.76 5,493,313
11/07/2016 27.9 27.9 27.7401 27.82 2,596,620
11/04/2016 27.96 28.02 27.92 28 188,868
11/03/2016 27.92 27.9899 27.831 27.93 327,838
11/02/2016 27.87 28 27.5458 27.86 496,017
11/01/2016 27.51 27.79 27.51 27.74 745,952
10/31/2016 27.61 27.6946 27.51 27.63 211,469
10/28/2016 27.51 27.67 27.473 27.6 375,808
10/27/2016 27.66 27.66 27.51 27.53 183,327
10/26/2016 27.76 27.82 27.69 27.71 137,966
10/25/2016 27.78 27.85 27.691 27.81 180,245
10/24/2016 27.79 27.87 27.76 27.8 253,461
10/21/2016 27.86 27.87 27.748 27.79 2,371,057
10/20/2016 27.97 27.98 27.86 27.89 4,786,714
10/19/2016 27.95 28.07 27.9301 28.02 175,194
10/18/2016 27.95 28.02 27.9 27.93 218,493
10/17/2016 27.9 27.9316 27.8438 27.9 323,739
10/14/2016 27.91 27.98 27.78 27.78 274,049
10/13/2016 27.99 28.0599 27.89 27.98 243,701
10/12/2016 27.94 27.97 27.8 27.85 290,946
10/11/2016 28.09 28.13 27.95 28 250,613
10/10/2016 28.26 28.309 28.13 28.21 1,129,607
10/07/2016 28.33 28.41 28.1 28.29 611,924
10/06/2016 28.38 28.38 28.26 28.31 474,733
10/05/2016 28.56 28.6 28.38 28.43 186,530
10/04/2016 28.57 28.66 28.511 28.53 795,338
10/03/2016 28.89 28.89 28.7 28.79 854,338
09/30/2016 28.87 28.96 28.78 28.84 1,806,925
09/29/2016 28.97 28.9899 28.83 28.94 145,076
09/28/2016 28.975 29 28.905 28.98 181,842
09/27/2016 28.88 29.03 28.88 29.01 194,716
09/26/2016 28.93 29 28.905 28.95 308,172
09/23/2016 28.88 28.8845 28.7889 28.84 179,842
09/22/2016 28.975 28.975 28.825 28.875 152,232
09/21/2016 28.605 28.795 28.545 28.77 187,408
09/20/2016 28.605 28.605 28.4955 28.55 204,696
09/19/2016 28.5 28.5699 28.46 28.47 162,262
09/16/2016 28.5 28.525 28.365 28.41 277,252
09/15/2016 28.53 28.62 28.475 28.545 283,306
09/14/2016 28.51 28.61 28.45 28.57 451,924
09/13/2016 28.595 28.61 28.38 28.46 4,758,728
09/12/2016 28.65 28.74 28.4828 28.68 258,956
09/09/2016 28.805 28.805 28.525 28.6 254,778
09/08/2016 29.025 29.1 28.8 28.86 180,306
09/07/2016 29.075 29.09 28.95 29 253,510
09/06/2016 28.69 28.985 28.6625 28.95 715,824
09/02/2016 28.645 28.7221 28.4903 28.54 384,390
09/01/2016 28.57 28.695 28.475 28.64 746,608
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?