Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Friday, December 11, 2009, 6:47AM ET - U.S. Markets open in 2 hours and 43 minutes. Dow Up 0.67% Nasdaq  0.00%
SPDR Barclays Capital Intl Treasury Bond (BWX)On Dec 10: 59.08   0.00 (0.00%)  
MORE ON BWX
Quotes
HereHistorical Prices
Charts
News & Info
ETF
Analyst

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
10-Dec-0959.2559.4558.9259.08250,80059.08
9-Dec-0959.2159.6459.0059.28273,10059.28
8-Dec-0959.4359.4459.0559.15124,40059.15
7-Dec-0959.2259.6359.0759.35166,40059.35
4-Dec-0959.7059.7159.0959.28234,50059.28
3-Dec-0960.2460.4460.1660.16154,70060.16
2-Dec-0960.5761.3060.3660.48171,00060.48
1-Dec-0960.5260.7360.4760.61196,30060.61
30-Nov-0960.1360.4060.0560.27204,30060.27
27-Nov-0959.7760.0459.6559.91102,70059.91
25-Nov-0960.0660.3359.9560.23510,50060.23
24-Nov-0959.6859.7259.5259.65210,80059.65
23-Nov-0959.7559.7559.4559.58212,00059.58
20-Nov-0959.2659.3959.0559.30170,60059.30
19-Nov-0959.4759.5459.2059.54147,50059.54
18-Nov-0959.7559.7559.4659.60187,30059.60
17-Nov-0959.5759.5759.2959.51204,50059.51
16-Nov-0959.7459.7459.3359.72187,30059.72
13-Nov-0959.1659.4858.9659.47198,00059.47
12-Nov-0959.3859.3858.8758.87273,00058.87
11-Nov-0959.4059.6559.3659.58179,20059.58
10-Nov-0959.4059.4059.1759.40325,30059.40
9-Nov-0959.1259.3759.0859.33269,10059.33
6-Nov-0958.8258.8258.5158.72109,30058.72
5-Nov-0958.5058.7358.4858.68120,60058.68
4-Nov-0958.5658.8058.3758.49142,70058.49
3-Nov-0958.3358.4558.1258.26342,30058.26
2-Nov-0958.7058.7058.3358.48339,00058.48
30-Oct-0958.5458.6658.3458.50186,80058.50
29-Oct-0958.1858.4858.1558.44256,80058.44
28-Oct-0958.5058.5058.1358.28128,90058.28
27-Oct-0958.5158.5258.1758.48176,40058.48
26-Oct-0958.9358.9358.1958.40217,20058.40
23-Oct-0959.0059.0658.8558.93143,20058.93
22-Oct-0959.1059.2058.8759.20160,00059.20
21-Oct-0959.0959.2558.9759.15173,70059.15
20-Oct-0959.3459.3459.0059.13196,50059.13
19-Oct-0958.8959.1058.7459.10164,10059.10
16-Oct-0958.8458.8958.5558.68187,40058.68
15-Oct-0959.0159.1258.7358.90150,30058.90
14-Oct-0959.3059.3059.0059.14139,60059.14
13-Oct-0959.1659.1658.7859.02142,30059.02
12-Oct-0958.8659.0158.7758.99137,10058.99
9-Oct-0959.0059.0058.5658.6992,40058.69
8-Oct-0959.1459.3258.9659.26238,50059.26
7-Oct-0958.8058.8758.5858.77334,20058.77
6-Oct-0958.8259.0058.6458.64178,40058.64
5-Oct-0958.5258.6758.3758.47143,00058.47
2-Oct-0958.3158.5658.1558.36117,60058.36
1-Oct-0958.3058.3657.9158.13457,60058.13
30-Sep-0958.4658.5258.1658.43265,90058.43
29-Sep-0958.0858.2557.8558.25138,00058.25
28-Sep-0958.3758.4358.1758.39113,80058.39
25-Sep-0958.2858.4858.0258.21152,50058.21
24-Sep-0958.4658.5857.8357.85195,30057.85
23-Sep-0958.4458.6058.1058.31152,90058.31
22-Sep-0958.1258.4858.0758.43185,50058.43
21-Sep-0957.8558.0057.4057.7194,70057.71
18-Sep-0958.4558.4558.1258.18211,40058.18
17-Sep-0958.3058.4958.2058.41288,90058.41
16-Sep-0958.2558.5057.9458.33313,70058.33
15-Sep-0958.0058.2657.6258.22191,90058.22
14-Sep-0957.9758.2257.6858.13232,80058.13
11-Sep-0957.8958.3057.6557.79136,40057.79
10-Sep-0957.5457.7057.3457.45234,00057.45
9-Sep-0957.6157.7557.3757.5499,80057.54
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions