$53.76 -0.31 (%) SPDR Brcl TrsBd Shs - NYSEARCA

Feb. 12, 2016 | 02:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BWX historical data

Date Open High Low Close Volume
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
12/4/201551.2951.5451.2451.39411,512
12/3/201551.2951.5551.2051.441,091,750
12/2/201551.0951.1750.9151.11299,769
12/1/201551.1251.3551.1051.31732,232
11/30/201551.0451.0950.9651.03551,477
11/27/201551.2251.2251.0751.0841,397
11/25/201551.2051.3251.0851.22185,232
11/24/201551.2451.3251.1651.22117,104
11/23/201551.1151.1650.9751.04263,188
11/20/201551.4151.4151.1651.18313,435
11/19/201551.2951.4751.2851.37319,166
11/18/201550.9551.0650.8750.93383,363
11/17/201550.9351.0150.8750.98115,286
11/16/201551.0751.1350.9351.00467,533
11/13/201551.2451.2450.9851.17169,819
11/12/201551.4451.4451.0151.15221,176
11/11/201550.9751.1850.8251.05379,976
11/10/201550.9550.9550.6850.89130,717
11/9/201550.7050.9350.6650.83135,618
11/6/201550.9951.1250.6950.92282,212
11/5/201551.6651.8051.6051.62147,208
11/4/201551.9851.9951.6751.7075,040
11/3/201552.0752.2152.0252.19156,200
10/30/201552.0752.3952.0752.29121,696
10/29/201552.1452.1952.0352.05171,585
10/28/201552.6552.7452.1152.16244,036
10/27/201552.5952.6452.5052.5376,874
10/26/201552.4552.6452.4352.44649,953
10/23/201552.5452.5452.2752.42166,942
10/22/201552.8853.0452.7452.78163,727
10/21/201553.0053.1952.9753.11199,227
10/20/201553.1353.2153.0553.08211,157
10/19/201553.3053.3053.1653.19244,940
10/16/201553.4653.5053.3053.41194,287
10/15/201553.5153.6653.3653.5558,239
10/14/201553.3253.7353.2853.64147,035
10/13/201553.1153.1453.0153.07207,452
10/12/201553.1053.2153.0453.07207,192
10/9/201552.9853.1052.9353.0354,483
10/8/201552.9752.9752.6352.8092,558
10/7/201552.7352.7852.6052.64119,133
10/6/201552.4352.7252.4052.64103,652
10/5/201552.4952.5652.3352.44642,235
10/2/201552.8152.8952.4452.45240,795
10/1/201552.2052.4252.2052.33528,720
9/30/201552.1552.2052.0352.07381,148
9/29/201552.1252.3252.1252.23103,515
9/28/201551.9052.2251.9052.14225,340
9/25/201551.9252.0751.9051.99107,584
9/24/201552.3252.4952.1252.23239,294
9/23/201552.1852.2351.9752.10280,209
9/22/201552.1452.3352.0752.12162,592
9/21/201552.5052.5052.1252.22126,227
9/18/201553.0053.1052.6252.62418,712
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center