$54.46 +0.24 (%) SPDR Brcl TrsBd Shs - NYSEARCA

Jan. 30, 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
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
11/18/201456.3656.4956.3056.40166,002
11/17/201456.4756.4756.1856.28230,776
11/14/201456.0456.5956.0456.46231,785
11/13/201456.2556.4656.2456.33170,321
11/12/201456.3956.5156.1956.28139,542
11/11/201456.3856.5856.0756.37356,035
11/10/201456.5356.6256.2556.25415,016
11/7/201456.2556.5156.1456.391,264,250
11/6/201456.0656.3956.0456.104,067,900
11/5/201456.5356.6456.3456.50286,719
11/4/201456.7957.0756.7856.84230,834
11/3/201456.8956.8956.4756.67187,088
10/31/201457.6657.6656.8857.18162,679
10/30/201457.7757.8857.5957.63234,297
10/29/201458.0658.3557.6057.76167,691
10/28/201458.0258.3158.0158.20152,453
10/27/201457.8858.1657.8058.12318,119
10/24/201458.0258.1257.8457.91169,471
10/23/201458.0058.2457.5357.92298,782
10/22/201458.1058.1657.9658.01240,959
10/21/201458.2758.4058.1858.27218,117
10/20/201458.3858.4758.2058.35188,951
10/17/201458.1458.5858.1458.22108,825
10/16/201458.4358.8757.8658.40226,265
10/15/201458.1159.4058.0958.53630,623
10/14/201458.0258.1357.9158.11677,066
10/13/201457.9358.1257.8957.99254,135
10/10/201457.7157.8657.6857.76156,179
10/9/201458.1458.2257.8757.89198,648
10/8/201457.7758.1457.6158.14793,251
10/7/201457.6057.7657.5057.68223,661
10/6/201457.2057.6357.1457.54351,054
10/3/201457.4157.4156.8557.05288,971
10/2/201457.6357.8857.5157.641,499,790
10/1/201457.2557.5957.2557.51370,907
9/30/201457.3757.5457.2057.37315,686
9/29/201457.5357.6257.4457.55137,409
9/26/201457.7957.8257.5257.61141,295
9/25/201457.7457.9157.6557.84179,165
9/24/201457.9658.0257.8157.91223,873
9/23/201458.2058.2057.9558.002,079,000
9/22/201457.8958.0457.8557.99399,600
9/19/201458.0258.1057.8457.92299,256
9/18/201458.0458.0557.8657.98120,286
9/17/201458.4358.4357.9057.99166,310
9/16/201458.2458.4958.1458.31359,054
9/15/201458.1858.3758.1158.22191,654
9/12/201458.1358.4958.0258.20192,365
9/11/201458.4058.4658.1958.26334,404
9/10/201458.3358.5158.2858.44821,445
9/9/201458.5458.9858.4658.64174,823
9/8/201459.1759.1758.7258.80132,024
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center