$56.59 +0.50 (%) SPDR Brcl TrsBd Shs -

Apr. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BWX historical data

Date Open High Low Close Volume
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
4/4/201655.8155.9455.7355.80773,624
4/1/201655.6155.8455.4455.774,321,260
3/31/201655.6655.8055.4555.741,157,150
3/30/201655.4055.6455.3855.5258,798
3/29/201654.7655.4454.7655.3893,845
3/28/201654.8254.9054.6854.73192,458
3/24/201654.7454.7454.6054.64133,315
3/23/201654.6354.8354.6354.76118,717
3/22/201655.1055.1554.9354.99100,930
3/21/201655.1155.2055.0455.04213,167
3/18/201655.3755.4855.2055.26206,963
3/17/201654.6955.3254.6955.22329,411
3/16/201653.6354.6053.6354.56557,530
3/15/201654.2954.2953.7853.84107,308
3/14/201654.1054.1653.9453.97110,187
3/11/201654.1554.3154.0854.08193,483
3/10/201653.9154.2253.9054.07436,564
3/9/201654.0654.0753.7853.85153,912
3/8/201654.1354.3453.9854.16313,858
3/7/201653.6953.9753.6853.90170,623
3/4/201653.8154.0453.7053.84166,254
3/3/201653.7053.7653.4753.73146,155
3/2/201653.4253.4253.1153.39306,085
3/1/201653.6953.6953.2453.42595,793
2/29/201653.1753.5653.1753.49394,686
2/26/201653.2553.9353.1553.20177,421
2/25/201653.5553.7853.4853.6455,393
2/24/201653.4553.8153.4553.6498,436
2/23/201653.5453.6953.4853.55142,111
2/22/201653.8153.8153.3553.58153,962
2/19/201653.5753.8053.5053.7672,360
2/18/201653.9053.9053.4153.50119,166
2/17/201653.1453.4553.0053.41138,914
2/16/201653.4953.5153.3053.43144,733
2/12/201653.5653.8753.5653.85158,613
2/11/201654.2254.3054.0354.0793,479
2/10/201653.5554.0153.4454.01228,533
2/9/201653.5553.8853.5553.74341,340
2/8/201652.6853.4552.6853.35189,818
2/5/201653.0853.1952.9753.13113,753
2/4/201653.1953.4353.1853.35165,967
2/3/201652.3453.1052.1352.97197,447
2/2/201651.9452.2551.8852.01334,286
2/1/201651.8351.9951.8151.96878,493
1/29/201651.8051.8351.6051.78305,339
1/28/201651.7451.9851.7451.89185,212
1/27/201651.6451.8851.5851.67183,252
1/26/201651.5351.7151.5251.61202,130
1/25/201651.4551.5651.4051.46611,977
1/22/201651.4151.5051.2651.401,020,420
1/21/201651.4051.6351.3751.55809,163
1/20/201651.6151.6851.3951.49168,332
1/19/201651.3551.5051.2951.43744,389
1/15/201651.8251.8651.4551.55302,237
1/14/201651.5851.6251.3351.46336,938
1/13/201651.1351.5951.1351.52508,488
1/12/201651.4751.5451.3151.40702,038
1/11/201651.5651.7051.4851.51935,307
1/8/201651.5551.8351.5551.77420,838
1/7/201651.6151.8751.5151.86398,239
1/6/201651.4351.5451.4051.53292,608
1/5/201651.4751.5951.3351.42822,394
1/4/201651.6151.7351.4851.624,186,020
12/31/201551.3651.7451.3651.63733,752
12/30/201551.6551.7651.4751.66715,266
12/29/201552.0152.0151.5251.71778,757
12/28/201551.9052.0051.8151.92306,884
12/24/201551.7551.9051.7251.84288,640
12/23/201551.6251.7051.4551.70293,354
12/22/201551.7251.8151.6151.76238,656
12/21/201551.6551.7751.6151.74249,635
12/18/201551.7851.7851.3451.55331,999
12/17/201551.2051.2551.0951.22333,672
12/16/201551.3951.7251.1151.42413,137
12/15/201551.5951.7151.4151.45241,855
12/14/201551.7651.9551.7051.77480,940
12/11/201551.7851.9051.7551.77249,490
12/10/201551.6651.8451.6651.74262,996
12/9/201551.7351.9751.6951.87117,113
12/8/201551.4451.5051.3251.49527,408
12/7/201551.2251.4351.2051.29311,421
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center