$51.91 -0.21 (%) SPDR Brcl TrsBd Shs - NYSEARCA

Aug. 28, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BWX historical data

Date Open High Low Close Volume
8/28/201552.2052.2751.8451.91449,967
8/27/201552.1252.4051.9552.12159,715
8/26/201552.6352.7652.2552.33247,969
8/25/201553.0553.0952.6152.961,620,140
8/24/201552.8653.6852.8653.40633,323
8/21/201552.5552.8252.4952.78267,295
8/20/201552.0652.3652.0652.30130,292
8/19/201551.7852.1651.6252.1662,316
8/18/201551.9051.9051.7451.8457,269
8/17/201552.0352.1351.9452.04688,076
8/14/201551.8952.3451.8652.131,723,760
8/13/201551.9152.2551.8952.18116,266
8/12/201552.1652.4852.0852.26139,580
8/11/201551.8351.8851.6751.74298,779
8/10/201551.4951.8051.4151.69559,131
8/7/201551.2151.7051.2151.571,652,260
8/6/201551.2151.4851.2151.3781,273
8/5/201551.4751.4751.0951.25164,287
8/4/201551.8951.9451.4551.54199,161
8/3/201551.7351.8751.6751.82433,384
7/31/201551.9552.2051.7951.91150,352
7/30/201551.5051.6551.4051.62104,449
7/29/201551.9152.1051.6551.7354,922
7/28/201551.8252.0651.7651.96122,709
7/27/201551.9752.1951.9752.01162,432
7/24/201551.5851.8551.5551.7259,363
7/23/201551.6251.7951.6151.7460,028
7/22/201551.4851.5751.4051.5080,433
7/21/201551.5951.6851.3751.60146,190
7/20/201551.3851.6451.2251.28322,454
7/17/201551.3951.4551.3451.4278,122
7/16/201551.3851.5051.2951.3973,904
7/15/201551.5951.6351.4451.6199,479
7/14/201551.7151.7251.5651.63102,200
7/13/201551.8751.8751.5051.581,252,110
7/10/201551.9452.0451.7151.83181,819
7/9/201552.1452.1451.7751.86221,676
7/8/201551.9152.1751.9152.07211,741
7/7/201552.0352.0351.5751.7089,368
7/6/201551.6851.8251.5951.7189,829
7/2/201551.6351.7951.5651.7097,315
7/1/201551.8251.8351.5751.67328,681
6/30/201552.2052.2851.9952.02499,599
6/29/201551.8752.2651.8752.24254,633
6/26/201551.8351.9751.7351.8475,562
6/25/201552.2852.3252.0152.1243,127
6/24/201552.0052.2051.9752.0691,121
6/23/201551.9652.1751.9052.07106,993
6/22/201552.6352.7052.4852.56247,335
6/19/201552.6652.8352.5452.68639,270
6/18/201552.8052.9852.5552.64582,964
6/17/201552.2052.5552.0152.5182,401
6/16/201552.1352.2152.0452.1571,337
6/15/201552.3752.3752.0152.19164,875
6/12/201552.0152.3651.9752.17115,909
6/11/201552.0552.2951.9452.29114,473
6/10/201552.2652.3752.1152.24470,941
6/9/201552.0152.0351.8451.89190,830
6/8/201551.8852.3751.6451.92410,675
6/5/201551.6551.7051.2551.51118,154
6/4/201552.3352.3352.1452.1776,397
6/3/201552.0652.4152.0052.2272,665
6/2/201552.3052.4452.2252.30126,285
6/1/201552.4052.4151.7851.941,448,280
5/29/201552.4152.5052.2752.4163,746
5/28/201552.1552.3552.0552.2373,665
5/27/201552.0252.3652.0252.2273,780
5/26/201552.2552.3752.1352.20267,519
5/22/201552.9152.9152.6752.7390,837
5/21/201553.0653.2552.9853.1489,713
5/20/201553.0853.2452.9053.08103,631
5/19/201553.2153.3953.1353.2289,507
5/18/201554.0454.0453.6453.70291,162
5/15/201553.8954.3553.7654.28141,110
5/14/201553.7854.0053.7353.92142,976
5/13/201553.5053.8753.5053.62161,717
5/12/201553.2553.4853.2253.34188,802
5/11/201553.3753.4853.2053.25244,171
5/8/201553.6353.8253.2153.61129,444
5/7/201553.4353.5353.3353.511,060,010
5/6/201553.4253.8553.4253.64294,477
5/5/201553.4853.5353.2253.44207,246
5/4/201553.6953.7253.4353.56102,525
5/1/201554.1154.1653.7053.82186,681
4/30/201553.8654.1953.7554.1679,714
4/29/201553.9354.3853.9354.17224,522
4/28/201553.9454.1953.8554.042,041,330
4/27/201553.5353.9453.5353.82136,092
4/24/201553.6853.7453.4453.6759,363
4/23/201553.1153.5053.1153.44165,082
4/22/201553.2553.3353.1153.17121,703
4/21/201553.3553.4653.0953.24983,313
4/20/201553.5153.5353.2553.35148,497
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
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!