$53.71 +0.14 (%) SPDR Brcl TrsBd Shs - NYSEARCA

Apr. 17, 2015 | 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
4/17/201553.3753.7253.3753.71227,374
4/16/201553.3853.7753.3153.5781,683
4/15/201552.8053.3652.8053.25127,525
4/14/201552.9653.2452.9653.00117,645
4/13/201552.5352.7352.5252.60105,681
4/10/201552.8052.8852.6252.69125,290
4/9/201553.2653.2652.7452.80123,834
4/8/201553.5353.6453.1753.34151,635
4/7/201553.5053.6553.3053.32169,799
4/6/201553.8854.1853.5853.70220,407
4/2/201553.3553.6553.3553.55169,907
4/1/201553.0153.3953.0153.28473,409
3/31/201553.0153.2052.9753.12197,240
3/30/201553.2453.4953.1453.16292,226
3/27/201553.4753.6353.3753.58224,255
3/26/201553.8253.8953.3853.53221,604
3/25/201553.8554.0053.6553.74219,882
3/24/201553.8153.8353.6253.68317,374
3/23/201553.4453.8353.3753.801,023,400
3/20/201552.8953.3052.8053.13120,514
3/19/201552.6552.7352.3952.49128,132
3/18/201552.0053.2452.0053.07154,608
3/17/201552.1352.2051.9551.98103,381
3/16/201552.0052.1251.9151.95354,717
3/13/201551.8852.0351.6151.61225,243
3/11/201551.8252.0451.8251.85164,119
3/10/201552.2652.4452.1052.10259,741
3/9/201552.4552.6552.4152.52321,032
3/6/201552.5952.6052.3252.43273,595
3/5/201553.1553.2953.0553.17372,692
3/4/201553.5053.5153.1853.29139,524
3/3/201553.6753.7453.5753.57159,696
3/2/201553.7953.9653.5953.60258,410
2/27/201553.9053.9953.7553.87114,007
2/26/201554.2054.2053.8053.81727,994
2/25/201554.1754.4054.1754.322,392,750
2/24/201553.8054.1853.7654.10123,469
2/23/201553.8754.0353.8053.96131,877
2/20/201553.9754.2453.8653.941,051,440
2/19/201554.0054.0753.8753.92425,439
2/18/201554.0454.2153.8054.13243,898
2/17/201554.2654.3753.9054.04215,901
2/13/201554.0054.3854.0054.15328,798
2/12/201553.7654.3553.7654.23376,807
2/11/201553.7353.8753.5653.63118,708
2/10/201553.9153.9953.8053.96167,149
2/9/201554.2054.2954.1154.11115,298
2/6/201554.3254.3954.0554.19161,723
2/5/201554.7354.9454.7054.93249,708
2/4/201554.6454.8254.5054.64434,838
2/3/201554.6955.1054.6954.90967,473
2/2/201555.2955.2954.3154.61517,666
1/30/201554.4054.4754.1854.46261,487
1/29/201554.4154.5354.0854.22464,809
1/28/201554.7554.7554.4154.43242,930
1/27/201554.7054.9354.5154.59182,597
1/26/201554.3254.5054.2554.33236,795
1/23/201554.4054.6054.2954.38273,754
1/22/201554.8955.0554.1854.421,629,360
1/21/201555.1855.3754.8255.02266,428
1/20/201555.1555.1554.8154.91542,572
1/16/201555.3255.4354.9755.271,821,850
1/15/201555.4355.4955.1055.45198,722
1/14/201555.5555.6655.4355.47194,916
1/13/201555.1855.2455.0555.20127,978
1/12/201555.1755.4655.0555.27408,200
1/9/201554.8555.1954.8055.12173,292
1/8/201554.8554.9954.7554.91237,969
1/6/201555.0955.3755.0155.14244,728
1/5/201554.9755.0954.8954.97311,220
1/2/201555.2255.2955.0055.09301,303
12/31/201455.5655.6355.3155.33417,042
12/30/201455.2355.6755.2355.55336,387
12/29/201455.2955.6255.1655.221,296,230
12/26/201455.6355.8455.5455.63317,075
12/24/201455.1955.7855.1955.70360,952
12/23/201455.7855.8055.5355.56517,355
12/22/201456.0256.5055.8855.941,615,300
12/19/201455.9656.1355.7855.91263,822
12/18/201456.1356.2555.9356.00333,685
12/17/201456.6856.8656.0056.13787,731
12/16/201456.8256.9756.5156.76475,745
12/15/201456.2556.5256.0356.28503,823
12/12/201456.4356.5056.2256.33359,758
12/11/201456.2456.3956.0256.13261,306
12/10/201456.1556.4456.0256.36343,209
12/9/201455.9156.3655.8856.04680,918
12/8/201455.5155.8055.4855.68489,751
12/5/201455.7855.7855.3055.47200,359
12/4/201455.8956.1955.8455.97204,110
12/3/201456.0256.1955.7855.84130,843
12/2/201456.3056.3156.0056.04385,965
12/1/201456.5956.7256.4256.54186,613
11/28/201456.7156.9256.1956.3982,440
11/26/201456.5056.6756.5056.61101,718
11/25/201456.2656.4956.1956.45172,345
11/24/201456.2456.2456.0656.19369,265
11/21/201456.2556.3256.0756.14179,673
11/20/201456.3556.4356.1956.31262,658
11/19/201456.2756.3956.1356.16193,769
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center