$57.10 0.00 (%) SPDR Brcl TrsBd Shs -

Jun. 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
6/29/201657.0057.3057.0057.10144,472
6/28/201656.7956.9556.7256.95445,304
6/27/201656.7256.7556.3756.64301,693
6/24/201656.7356.9956.5156.54276,450
6/23/201656.9457.3056.8657.16274,299
6/22/201656.9557.1656.9057.14340,113
6/21/201657.0357.0556.8156.86384,523
6/20/201657.0157.2057.0157.01352,872
6/17/201656.6956.9456.6956.91160,502
6/16/201656.4756.7956.3856.78466,116
6/15/201656.3756.8656.3156.57161,399
6/14/201656.3956.4656.2856.34251,299
6/13/201656.9856.9856.4056.48611,577
6/10/201656.7156.7856.4256.57124,907
6/9/201656.8156.9656.6956.72147,091
6/8/201656.9357.0056.8356.901,715,400
6/7/201656.6756.7356.5456.68191,208
6/6/201656.4256.5856.3956.47178,833
6/3/201656.0056.5756.0056.45204,775
6/2/201655.2155.5355.2155.50403,011
6/1/201655.3155.3755.1755.28769,103
5/31/201655.0355.2355.0355.07331,006
5/27/201655.2955.4655.0855.201,625,890
5/26/201655.5955.5955.3455.41370,728
5/25/201655.0555.2755.0555.25718,688
5/24/201655.0755.1454.9554.97528,140
5/23/201655.0855.3155.0855.20272,414
5/20/201655.2255.2655.0655.11730,359
5/19/201655.0055.2055.0055.10344,018
5/18/201655.4455.5455.0655.11234,876
5/17/201655.6455.8655.6455.72139,437
5/16/201655.7955.8555.6555.70179,682
5/13/201655.8455.8455.5755.79231,716
5/12/201656.0056.1355.8655.97243,479
5/11/201656.0156.3056.0156.13464,334
5/10/201655.8956.0655.8355.9599,998
5/9/201656.1656.1655.9456.06207,286
5/6/201656.4056.5056.2156.30106,040
5/5/201656.4456.5456.2456.33220,289
5/4/201656.6456.6756.3656.55264,181
5/3/201656.9957.0056.6656.68426,699
5/2/201656.7256.8456.6556.751,874,870
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
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center