$58.13 -0.20 (%) SPDR Brcl TrsBd Shs -

Aug. 24, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BWX historical data

Date Open High Low Close Volume
8/24/201658.0958.2958.0058.131,756,820
8/23/201658.4658.5258.2558.3391,879
8/22/201658.2758.3858.0558.2896,468
8/19/201658.3858.4358.1058.28613,407
8/18/201658.3458.6758.2358.65150,392
8/17/201657.9558.3557.9558.20181,009
8/16/201658.1558.3758.1558.22239,636
8/15/201657.8457.9957.8457.86189,880
8/12/201657.9958.1457.8057.84331,903
8/11/201657.8058.1057.6757.74245,943
8/10/201657.6058.0957.6057.96180,419
8/9/201657.3957.5857.3457.52257,071
8/8/201657.2257.3557.0757.25155,470
8/5/201657.3857.4457.2057.3463,795
8/4/201657.5857.6657.4257.54297,930
8/3/201657.5957.6057.4357.50117,962
8/2/201657.5457.8457.5457.771,069,760
8/1/201657.5457.8657.5057.54354,485
7/29/201657.3857.8357.3857.79158,864
7/28/201656.9157.0356.8356.88104,804
7/27/201656.3556.8256.3556.79383,560
7/26/201656.5956.7056.4356.49112,963
7/25/201656.2356.4056.2056.29164,736
7/22/201656.2256.5756.1756.34127,056
7/21/201656.3056.4456.1556.40498,325
7/20/201656.4256.4656.2256.30219,234
7/19/201656.4656.6556.3256.48148,990
7/18/201656.9456.9456.6356.72186,087
7/15/201656.8356.9256.6656.77505,988
7/14/201657.0157.3457.0157.21166,922
7/13/201657.2057.4057.1457.18279,095
7/12/201657.1057.2156.9557.01298,118
7/11/201657.2057.4757.1857.35980,979
7/8/201657.5157.6857.3957.64245,349
7/7/201657.5757.6657.3257.35181,237
7/6/201657.4657.6257.2757.41293,766
7/5/201657.4757.5957.2657.29809,434
7/1/201656.9357.7456.9357.47642,356
6/30/201657.1457.2856.9057.15492,498
6/29/201657.0057.3057.0057.10144,472
6/28/201656.7956.9556.7256.95445,304
6/27/201656.7256.7556.3756.64301,693
6/24/201656.7356.9956.5156.54276,450
6/23/201656.9457.3056.8657.16274,299
6/22/201656.9557.1656.9057.14340,113
6/21/201657.0357.0556.8156.86384,523
6/20/201657.0157.2057.0157.01352,872
6/17/201656.6956.9456.6956.91160,502
6/16/201656.4756.7956.3856.78466,116
6/15/201656.3756.8656.3156.57161,399
6/14/201656.3956.4656.2856.34251,299
6/13/201656.9856.9856.4056.48611,577
6/10/201656.7156.7856.4256.57124,907
6/9/201656.8156.9656.6956.72147,091
6/8/201656.9357.0056.8356.901,715,400
6/7/201656.6756.7356.5456.68191,208
6/6/201656.4256.5856.3956.47178,833
6/3/201656.0056.5756.0056.45204,775
6/2/201655.2155.5355.2155.50403,011
6/1/201655.3155.3755.1755.28769,103
5/31/201655.0355.2355.0355.07331,006
5/27/201655.2955.4655.0855.201,625,890
5/26/201655.5955.5955.3455.41370,728
5/25/201655.0555.2755.0555.25718,688
5/24/201655.0755.1454.9554.97528,140
5/23/201655.0855.3155.0855.20272,414
5/20/201655.2255.2655.0655.11730,359
5/19/201655.0055.2055.0055.10344,018
5/18/201655.4455.5455.0655.11234,876
5/17/201655.6455.8655.6455.72139,437
5/16/201655.7955.8555.6555.70179,682
5/13/201655.8455.8455.5755.79231,716
5/12/201656.0056.1355.8655.97243,479
5/11/201656.0156.3056.0156.13464,334
5/10/201655.8956.0655.8355.9599,998
5/9/201656.1656.1655.9456.06207,286
5/6/201656.4056.5056.2156.30106,040
5/5/201656.4456.5456.2456.33220,289
5/4/201656.6456.6756.3656.55264,181
5/3/201656.9957.0056.6656.68426,699
5/2/201656.7256.8456.6556.751,874,870
4/29/201656.4456.5956.3456.5989,781
4/28/201655.9156.1855.8956.09864,367
4/27/201655.5055.6455.2455.45138,575
4/26/201655.6155.6655.3655.4074,086
4/25/201655.3455.4455.2255.26207,960
4/22/201655.4955.5255.2655.38865,288
4/21/201656.0256.0855.7955.80202,043
4/20/201656.1856.3355.9855.98239,573
4/19/201656.2256.4056.1956.26113,312
4/18/201655.9456.1355.9156.08205,806
4/15/201655.8556.1155.8556.02166,398
4/14/201655.8155.8755.7055.74342,731
4/13/201656.0056.0555.8555.90709,748
4/12/201656.2756.2756.0256.16484,580
4/11/201656.2256.4156.1156.34123,436
4/8/201656.0756.2556.0556.18122,224
4/7/201655.9156.1155.9055.95134,412
4/6/201655.7156.0755.4955.91337,749
4/5/201655.8055.9455.6955.82785,526
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center