$26.33 0.00 (%) SPDR Blmbrg Brc Shs -

Dec. 5, 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
12/5/201626.1626.4226.1526.33392,797
12/2/201626.2026.3326.1326.28353,476
12/1/201626.0426.1725.9526.15784,187
11/30/201626.2226.3126.0026.05481,647
11/29/201626.2426.3826.1626.34260,444
11/28/201626.1226.3126.1226.24377,660
11/25/201626.0726.1926.0026.08180,190
11/23/201626.1026.1625.9926.081,293,130
11/21/201626.2626.3926.2026.271,020,300
11/18/201626.4326.5026.1726.19439,221
11/17/201626.7526.7526.3326.40474,776
11/16/201626.5626.6626.4626.56315,685
11/15/201626.6826.7126.5426.651,668,790
11/14/201626.6426.7026.3526.60567,310
11/11/201627.0327.0926.8426.89376,940
11/10/201627.1927.2927.0227.05507,683
11/9/201627.6527.6627.4127.471,158,250
11/8/201627.8127.8327.6927.765,493,310
11/7/201627.9027.9027.7427.822,596,620
11/4/201627.9628.0227.9228.00188,868
11/3/201627.9227.9927.8327.93327,838
11/2/201627.8728.0027.5527.86496,453
11/1/201627.5127.7927.5127.74745,952
10/31/201627.6127.6927.5127.63211,469
10/28/201627.5127.6727.4727.60375,808
10/27/201627.6627.6627.5127.53183,327
10/26/201627.7627.8227.6927.71137,966
10/25/201627.7827.8527.6927.81180,245
10/24/201627.7927.8727.7627.80253,461
10/21/201627.8627.8727.7527.792,371,060
10/20/201627.9727.9827.8627.894,786,710
10/19/201627.9528.0727.9328.02175,194
10/18/201627.9528.0227.9027.93218,479
10/17/201627.9027.9327.8427.90323,739
10/14/201627.9127.9827.7827.78274,049
10/13/201627.9928.0627.8927.98243,701
10/12/201627.9427.9727.8027.85290,946
10/11/201628.0928.1327.9528.00250,613
10/10/201628.2628.3128.1328.211,129,610
10/7/201628.3328.4128.1028.29611,924
10/6/201628.3828.3828.2628.31474,733
10/5/201628.5628.6028.3828.43186,530
10/4/201628.5728.6628.5128.53795,338
10/3/201628.8928.8928.7028.79854,338
9/30/201628.8728.9628.7828.841,806,920
9/29/201628.9728.9928.8328.94145,076
9/28/201657.9558.0057.8157.9690,921
9/27/201657.7658.0657.7658.0297,358
9/26/201657.8658.0057.8157.90154,086
9/23/201657.7657.7757.5857.6889,921
9/22/201657.9557.9557.6557.7576,116
9/21/201657.2157.5957.0957.5493,704
9/20/201657.2157.2156.9957.10102,348
9/19/201657.0057.1456.9256.9481,131
9/16/201657.0057.0556.7356.82138,626
9/15/201657.0657.2456.9557.09141,653
9/14/201657.0257.2256.9057.14225,962
9/13/201657.1957.2256.7656.922,379,360
9/12/201657.3057.4856.9757.36129,478
9/9/201657.6157.6157.0557.20127,389
9/8/201658.0558.2057.6057.7290,153
9/7/201658.1558.1857.9058.00126,755
9/6/201657.3857.9757.3357.90357,912
9/2/201657.2957.4456.9857.08192,195
9/1/201657.1457.3956.9557.28373,304
8/31/201657.2157.6057.0957.13589,030
8/30/201657.5457.6457.2057.29144,267
8/29/201657.2557.7757.2557.60236,250
8/26/201658.0358.4357.4457.60759,317
8/25/201658.1058.1558.0558.07308,169
8/24/201658.0958.2958.0058.131,756,820
8/23/201658.4658.5258.2558.3391,879
8/22/201658.2758.3858.0558.2896,468
8/19/201658.3858.4358.1058.28613,407
8/18/201658.3458.6758.2358.65150,392
8/17/201657.9558.3557.9558.20181,009
8/16/201658.1558.3758.1558.22239,636
8/15/201657.8457.9957.8457.86189,880
8/12/201657.9958.1457.8057.84331,903
8/11/201657.8058.1057.6757.74245,943
8/10/201657.6058.0957.6057.96180,419
8/9/201657.3957.5857.3457.52257,071
8/8/201657.2257.3557.0757.25155,470
8/5/201657.3857.4457.2057.3463,795
8/4/201657.5857.6657.4257.54297,930
8/3/201657.5957.6057.4357.50117,962
8/2/201657.5457.8457.5457.771,069,760
8/1/201657.5457.8657.5057.54354,485
7/29/201657.3857.8357.3857.79158,864
7/28/201656.9157.0356.8356.88104,804
7/27/201656.3556.8256.3556.79383,560
7/26/201656.5956.7056.4356.49112,963
7/25/201656.2356.4056.2056.29164,736
7/22/201656.2256.5756.1756.34127,056
7/21/201656.3056.4456.1556.40498,325
7/20/201656.4256.4656.2256.30219,234
7/19/201656.4656.6556.3256.48148,990
7/18/201656.9456.9456.6356.72186,087
7/15/201656.8356.9256.6656.77505,988
7/14/201657.0157.3457.0157.21166,922
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center