MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BWX — State Street SPDR Bloomberg International Treasury Bond ETF
NYSE ArcaState Street SPDR Bloomberg International Treasury Bond ETF
$21.15
+0.08(+0.38%)
- O
- 21.16
- H
- 21.20
- L
- 21.07
- V
- 707.86K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$21.15
Period Return-8.48%
Period High$23.55
Period Low$20.99
Avg Daily Volume660.3K
Total Trading Days365
BWX — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $21.16 | $21.20 | $21.07 | $21.15 | +$0.08 | +0.38% | 707,864 | $21.14 | $21.07 $21.20 |
| Oct 1, 2026 | $21.08 | $21.13 | $20.99 | $21.07 | $-0.11 | -0.52% | 460,622 | $21.06 | $20.99 $21.13 |
| Sep 30, 2026 | $21.26 | $21.32 | $21.14 | $21.18 | +$0.00 | +0.00% | 1,314,526 | $21.15 | $21.14 $21.32 |
| Sep 29, 2026 | $21.23 | $21.25 | $21.13 | $21.18 | $-0.05 | -0.24% | 668,561 | $21.17 | $21.13 $21.25 |
| Sep 28, 2026 | $21.21 | $21.30 | $21.18 | $21.23 | $-0.11 | -0.52% | 323,369 | $21.22 | $21.18 $21.30 |
| Sep 25, 2026 | $21.32 | $21.36 | $21.28 | $21.34 | +$0.10 | +0.47% | 201,864 | $21.32 | $21.28 $21.36 |
| Sep 24, 2026 | $21.26 | $21.30 | $21.18 | $21.24 | $-0.06 | -0.28% | 368,387 | $21.25 | $21.18 $21.30 |
| Sep 23, 2026 | $21.42 | $21.45 | $21.25 | $21.30 | $-0.26 | -1.21% | 518,897 | $21.29 | $21.25 $21.45 |
| Sep 22, 2026 | $21.55 | $21.64 | $21.50 | $21.56 | +$0.02 | +0.09% | 176,719 | $21.54 | $21.50 $21.64 |
| Sep 21, 2026 | $21.57 | $21.58 | $21.52 | $21.54 | +$0.06 | +0.28% | 243,658 | $21.54 | $21.52 $21.58 |
| Sep 18, 2026 | $21.43 | $21.53 | $21.43 | $21.48 | $-0.10 | -0.46% | 185,042 | $21.48 | $21.43 $21.53 |
| Sep 17, 2026 | $21.59 | $21.67 | $21.49 | $21.58 | +$0.11 | +0.51% | 227,145 | $21.58 | $21.49 $21.67 |
| Sep 16, 2026 | $21.60 | $21.65 | $21.45 | $21.47 | $-0.09 | -0.42% | 208,797 | $21.57 | $21.45 $21.65 |
| Sep 15, 2026 | $21.59 | $21.64 | $21.53 | $21.56 | $-0.11 | -0.51% | 595,024 | $21.57 | $21.53 $21.64 |
| Sep 14, 2026 | $21.62 | $21.72 | $21.58 | $21.67 | $-0.10 | -0.46% | 226,065 | $21.65 | $21.58 $21.72 |
| Sep 11, 2026 | $21.80 | $21.88 | $21.76 | $21.77 | +$0.00 | +0.00% | 454,156 | $21.79 | $21.76 $21.88 |
| Sep 10, 2026 | $21.87 | $21.89 | $21.73 | $21.77 | $-0.20 | -0.91% | 429,249 | $21.81 | $21.73 $21.89 |
| Sep 9, 2026 | $22.04 | $22.05 | $21.94 | $21.97 | $-0.04 | -0.18% | 387,232 | $21.98 | $21.94 $22.05 |
| Sep 8, 2026 | $22.00 | $22.08 | $21.99 | $22.01 | +$0.08 | +0.36% | 398,021 | $22.01 | $21.99 $22.08 |
| Sep 4, 2026 | $21.96 | $22.00 | $21.85 | $21.93 | $-0.01 | -0.05% | 559,386 | $21.95 | $21.85 $22.00 |
| Sep 3, 2026 | $21.93 | $21.97 | $21.86 | $21.94 | +$0.22 | +1.01% | 174,323 | $21.94 | $21.86 $21.97 |
| Sep 2, 2026 | $21.71 | $21.83 | $21.66 | $21.72 | +$0.07 | +0.32% | 267,806 | $21.71 | $21.66 $21.83 |
| Sep 1, 2026 | $21.66 | $21.74 | $21.60 | $21.65 | $-0.17 | -0.78% | 392,659 | $21.70 | $21.60 $21.74 |
| Aug 31, 2026 | $21.80 | $21.84 | $21.77 | $21.82 | +$0.02 | +0.09% | 1,037,205 | $21.83 | $21.77 $21.84 |
| Aug 28, 2026 | $21.91 | $21.97 | $21.73 | $21.80 | $-0.11 | -0.50% | 388,218 | $21.80 | $21.73 $21.97 |
| Aug 27, 2026 | $21.93 | $21.96 | $21.89 | $21.91 | $-0.02 | -0.09% | 345,897 | $21.94 | $21.89 $21.96 |
| Aug 26, 2026 | $21.99 | $22.05 | $21.88 | $21.93 | $-0.11 | -0.50% | 215,310 | $21.94 | $21.88 $22.05 |
| Aug 25, 2026 | $22.00 | $22.05 | $21.98 | $22.04 | +$0.09 | +0.41% | 945,065 | $22.01 | $21.98 $22.05 |
| Aug 24, 2026 | $21.96 | $22.00 | $21.94 | $21.95 | $-0.01 | -0.05% | 161,214 | $21.96 | $21.94 $22.00 |
| Aug 21, 2026 | $21.98 | $22.00 | $21.89 | $21.96 | +$0.03 | +0.14% | 204,711 | $21.96 | $21.89 $22.00 |