$51.70 +0.03 (%) SPDR Brcl TrsBd Shs - NYSEARCA

Jul. 2, 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
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
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
  • Showing 1-100 of 1,253 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!