SPDR BARCLAYS INTERNATIONAL TR $57.63

up +0.06


24/5/2013 04:24 PM  |  NYSEARCA : BWX  |  Industries :
Type:

BWX historical data

Date Open High Low Close Volume
5/24/2013 57.61 57.75 57.55 57.63 1097
5/23/2013 57.52 57.62 57.43 57.57 1453
5/22/2013 57.61 57.85 57.07 57.24 2247
5/21/2013 57.44 57.72 57.30 57.66 1710
5/20/2013 57.61 57.82 57.58 57.70 12656
5/17/2013 57.60 57.66 57.46 57.53 1688
5/16/2013 57.83 58.08 57.82 57.83 1951
5/15/2013 57.71 57.82 57.55 57.72 1443
5/14/2013 58.11 58.17 57.84 57.91 1735
5/13/2013 58.34 58.41 58.18 58.20 3053
5/10/2013 58.62 58.64 58.19 58.39 1775
5/9/2013 59.57 59.57 59.00 59.10 1001
5/8/2013 59.68 59.84 59.66 59.66 2406
5/7/2013 59.50 59.51 59.28 59.28 1561
5/6/2013 59.61 59.61 59.43 59.43 1560
5/3/2013 59.68 59.86 59.65 59.70 2555
5/2/2013 59.84 59.89 59.77 59.87 2002
5/1/2013 60.10 60.19 60.01 60.07 2058
4/30/2013 59.83 60.10 59.79 60.00 2080
4/29/2013 59.73 59.74 59.63 59.69 1112
4/26/2013 59.26 59.43 59.23 59.32 1568
4/25/2013 59.15 59.15 58.97 58.98 1074
4/24/2013 58.86 59.00 58.83 58.96 860
4/23/2013 59.01 59.05 58.88 58.90 987
4/22/2013 58.83 59.06 58.78 59.06 1631
4/19/2013 58.98 59.09 58.77 58.82 1295
4/18/2013 59.01 59.11 58.93 59.00 1698
4/17/2013 59.14 59.15 58.83 58.89 1330
4/16/2013 59.11 59.41 59.05 59.32 1714
4/15/2013 59.00 59.06 58.91 58.98 5308
4/12/2013 58.96 59.05 58.89 59.00 986
4/11/2013 58.97 59.05 58.91 58.93 932
4/10/2013 58.96 58.96 58.71 58.75 2529
4/9/2013 59.05 59.19 58.93 59.16 1700
4/8/2013 59.17 59.17 58.90 58.90 1332
4/5/2013 58.97 59.34 58.97 59.12 2742
4/4/2013 58.78 58.84 58.40 58.73 1356
4/3/2013 58.65 58.79 58.65 58.65 4731
4/2/2013 58.49 58.54 58.44 58.48 2294
4/1/2013 58.50 59.00 58.42 58.51 6275
3/28/2013 58.42 58.58 58.37 58.50 1430
3/27/2013 58.57 58.57 58.23 58.32 1929
3/26/2013 58.47 58.56 58.34 58.40 1025
3/25/2013 58.94 58.94 58.40 58.48 2089
3/22/2013 58.51 58.70 58.50 58.65 1037
3/21/2013 58.32 58.47 58.27 58.34 1620
3/20/2013 58.53 58.53 58.11 58.14 1422
3/19/2013 58.29 58.32 58.08 58.19 1429
3/18/2013 58.31 58.45 58.19 58.24 1165
3/15/2013 58.34 58.49 58.29 58.35 2143
3/14/2013 57.76 58.21 57.76 58.05 1431
3/13/2013 57.99 58.00 57.83 57.90 2125
3/12/2013 58.15 58.18 58.03 58.10 2547
3/11/2013 57.91 57.99 57.85 57.95 1938
3/8/2013 57.96 58.02 57.83 58.00 20331
3/7/2013 58.34 58.47 58.32 58.42 1178
3/6/2013 58.53 58.53 58.24 58.25 1599
3/5/2013 58.70 58.71 58.50 58.65 1510
3/4/2013 58.48 58.55 58.36 58.53 1666
3/1/2013 58.44 58.57 58.35 58.44 6507
2/28/2013 59.02 59.05 58.81 58.87 4518
2/27/2013 58.96 59.09 58.88 58.99 1130
2/26/2013 58.89 58.94 58.72 58.75 1640
2/25/2013 59.06 59.06 58.68 58.81 5738
2/22/2013 58.85 58.95 58.82 58.87 1519
2/21/2013 58.92 58.99 58.77 58.87 1723
2/20/2013 59.25 59.25 58.86 58.87 1587
2/19/2013 59.34 59.43 59.30 59.37 1378
2/15/2013 59.35 59.39 59.26 59.30 1145
2/14/2013 59.25 59.46 59.25 59.45 1256
2/13/2013 59.51 59.56 59.42 59.49 1281
2/12/2013 59.38 59.64 59.30 59.53 2540
2/11/2013 59.35 59.44 59.28 59.32 1908
2/8/2013 59.58 59.65 59.50 59.56 1387
2/7/2013 59.58 59.60 59.41 59.44 1735
2/6/2013 59.73 59.74 59.60 59.62 2425
2/5/2013 59.83 59.96 59.73 59.84 1775
2/4/2013 60.02 60.07 59.91 60.03 1393
2/1/2013 60.34 60.46 60.16 60.16 3400
1/31/2013 60.38 60.47 60.28 60.44 2225
1/30/2013 60.11 60.32 60.11 60.27 1114
1/29/2013 60.08 60.28 60.08 60.20 1441
1/28/2013 60.05 60.07 59.91 60.03 1688
1/25/2013 60.27 60.33 60.15 60.30 2357
1/24/2013 60.33 60.38 60.20 60.23 1989
1/23/2013 60.58 60.60 60.42 60.50 1862
1/22/2013 60.38 60.50 60.36 60.41 2290
1/18/2013 60.22 60.35 60.12 60.27 1388
1/17/2013 60.51 60.54 60.39 60.41 1716
1/16/2013 60.70 60.70 60.49 60.52 2145
1/15/2013 60.59 60.77 60.52 60.61 1646
1/14/2013 60.64 60.68 60.52 60.65 4170
1/11/2013 60.67 60.68 60.44 60.56 3280
1/10/2013 60.51 60.67 60.39 60.51 2109
1/9/2013 60.24 60.31 60.13 60.25 8284
1/8/2013 60.36 60.41 60.27 60.33 1732
1/7/2013 60.15 60.31 60.04 60.25 6073
1/4/2013 59.97 60.11 59.86 60.08 5654
1/3/2013 60.61 60.62 60.26 60.26 7883
1/2/2013 61.02 61.05 60.75 60.82 4370
Marketplace
Trading Center