$57.47 +0.10 (%) SPDR Brcl TrsBd Shs - NYSEARCA

Oct. 1, 2014 | 02:04 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BWX historical data

Date Open High Low Close Volume
9/30/201457.3757.5457.2057.37315,686
9/29/201457.5357.6257.4457.55137,409
9/26/201457.7957.8257.5257.61141,295
9/25/201457.7457.9157.6557.84179,165
9/24/201457.9658.0257.8157.91223,873
9/23/201458.2058.2057.9558.002,079,000
9/22/201457.8958.0457.8557.99399,600
9/19/201458.0258.1057.8457.92299,256
9/18/201458.0458.0557.8657.98120,286
9/17/201458.4358.4357.9057.99166,310
9/16/201458.2458.4958.1458.31359,054
9/15/201458.1858.3758.1158.22191,654
9/12/201458.1358.4958.0258.20192,365
9/11/201458.4058.4658.1958.26334,404
9/10/201458.3358.5158.2858.44821,445
9/9/201458.5458.9858.4658.64174,823
9/8/201459.1759.1758.7258.80132,024
9/5/201459.1659.3859.1359.19182,573
9/4/201459.4559.5058.9459.14405,765
9/3/201459.5059.6759.4859.61201,364
9/2/201459.6059.7859.4159.51377,035
8/29/201460.0060.4959.8560.04161,822
8/28/201460.1160.4259.9960.23183,644
8/27/201460.1060.2260.0560.14307,158
8/26/201459.9260.1759.8659.89114,853
8/25/201459.9359.9959.8459.94114,351
8/22/201459.9060.0159.7359.96108,825
8/21/201459.8360.0659.8359.92113,292
8/20/201460.1260.1459.8259.86296,654
8/19/201460.2960.3960.1060.16119,284
8/18/201460.5160.5160.2460.37219,501
8/15/201460.3361.5760.3360.57789,895
8/14/201460.3160.4760.2560.31186,086
8/13/201460.1960.2560.1260.18188,126
8/12/201460.1760.2360.0860.14128,233
8/11/201460.2360.3060.1560.21261,845
8/8/201460.0960.3360.0960.21102,661
8/7/201460.0060.0659.8260.0282,318
8/6/201459.8760.1159.8160.06157,125
8/5/201460.0560.1059.7659.89241,042
8/4/201460.0960.1460.0060.13178,518
8/1/201459.8760.1459.8760.01301,785
7/31/201459.8859.9759.8259.90186,446
7/30/201460.2260.2459.9159.96176,031
7/29/201460.4060.4460.2860.29109,697
7/28/201460.3960.4860.3160.37283,544
7/25/201460.3760.4960.3560.42166,371
7/24/201460.5860.5860.3960.46188,945
7/23/201460.5360.6460.4760.55150,849
7/22/201460.5160.6260.4460.48211,752
7/21/201460.6360.6660.5860.59198,095
7/18/201460.5860.6460.4660.63125,757
7/17/201460.5460.6360.4660.59114,625
7/16/201460.4260.5260.3760.44323,344
7/15/201460.5660.6960.4260.46136,595
7/14/201460.6260.6660.5260.64110,745
7/11/201460.5560.6560.5160.64200,702
7/10/201460.6561.5460.5160.51100,292
7/9/201460.5360.7960.3860.57127,640
7/8/201460.4060.5960.4060.47311,709
7/7/201460.5360.5360.3760.40277,771
7/3/201460.5260.5260.1860.4385,143
7/2/201460.5960.7660.4060.53244,473
7/1/201460.8161.1960.6660.73507,288
6/30/201460.4060.8860.4060.81203,634
6/27/201460.6360.7060.5560.69163,981
6/26/201460.5560.8760.3260.51139,183
6/25/201460.3960.5260.3860.38133,254
6/24/201460.3260.6860.1260.21173,577
6/20/201459.9560.1559.8960.04300,220
6/19/201460.1860.2960.0560.11110,319
6/18/201459.8160.1759.7560.09151,528
6/17/201459.8460.1859.7059.72226,022
6/16/201459.9860.0359.9059.97198,638
6/13/201459.8359.9359.7659.86154,932
6/12/201459.7559.9859.7459.94139,015
6/11/201459.8559.8659.7359.81114,844
6/10/201459.8460.2359.7159.80119,435
6/9/201460.1860.1859.9259.93179,766
6/6/201460.0360.1459.9360.05158,638
6/5/201459.5259.9259.4059.80236,134
6/4/201459.6359.6359.4759.53129,342
6/3/201459.7059.9559.5759.57439,536
6/2/201459.7859.8459.5059.65364,300
5/30/201460.0060.0959.9059.91798,236
5/29/201459.9960.1659.9059.99128,461
5/28/201460.0560.0559.9060.00104,371
5/27/201459.9360.0659.7759.93145,921
5/23/201459.7759.9359.7759.87184,970
5/22/201459.8859.9459.7959.8990,803
5/21/201459.9860.0159.8060.01105,558
5/20/201460.0460.2059.9360.02144,531
5/19/201460.0660.2960.0660.1086,306
5/16/201460.1860.6059.8060.13128,284
5/15/201459.9960.7759.9860.12266,066
5/13/201459.9359.9859.8259.82214,409
5/12/201460.0160.0859.8959.94147,844
5/8/201460.6461.0760.2360.32249,381
5/7/201460.5360.5360.2260.29129,161
5/6/201460.2360.3660.1260.35117,077
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center