Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Spdr Bloomberg (BWZ.US) Share Price History

Time period:
to
Date Open High Low Close Volume
12th Dec 2025 (Fri) 27.30 27.36 27.30 27.36 2,930
11th Dec 2025 (Thu) 27.36 27.40 27.34 27.37 8,970
10th Dec 2025 (Wed) 27.16 27.29 27.16 27.27 1,000
9th Dec 2025 (Tue) 27.20 27.20 27.14 27.13 2,075
8th Dec 2025 (Mon) 27.16 27.24 27.16 27.18 2,274
5th Dec 2025 (Fri) 27.22 27.26 27.22 27.23 1,871
4th Dec 2025 (Thu) 27.25 27.33 27.23 27.32 23,173
3rd Dec 2025 (Wed) 27.22 27.29 27.22 27.29 367
2nd Dec 2025 (Tue) 27.15 27.20 27.14 27.16 2,009
1st Dec 2025 (Mon) 27.17 27.17 27.14 27.14 638
28th Nov 2025 (Fri) 27.14 27.23 27.14 27.16 601
27th Nov 2025 (Thu) 27.05 27.13 27.00 27.13 1,944
26th Nov 2025 (Wed) 27.05 27.13 27.00 27.13 2,144
25th Nov 2025 (Tue) 27.07 27.14 27.06 27.09 6,419
24th Nov 2025 (Mon) 26.97 27.00 26.80 26.76 10,821
21st Nov 2025 (Fri) 27.00 27.02 26.98 27.00 7,987
20th Nov 2025 (Thu) 27.03 27.03 26.98 26.98 0
19th Nov 2025 (Wed) 27.03 27.03 26.97 26.98 1,203
18th Nov 2025 (Tue) 27.14 27.16 27.10 27.11 3,909
17th Nov 2025 (Mon) 27.22 27.22 27.12 27.13 6,615
14th Nov 2025 (Fri) 27.28 27.30 27.23 27.25 459
13th Nov 2025 (Thu) 27.33 27.33 27.20 27.22 3,055
12th Nov 2025 (Wed) 27.16 27.20 27.16 27.19 1,780
11th Nov 2025 (Tue) 27.22 27.25 27.22 27.20 300
10th Nov 2025 (Mon) 27.20 27.23 27.18 27.24 964
7th Nov 2025 (Fri) 27.24 27.24 27.19 27.19 4,866
6th Nov 2025 (Thu) 27.17 27.215 27.17 27.19 9,668
5th Nov 2025 (Wed) 27.07 27.13 27.07 27.12 2,530
4th Nov 2025 (Tue) 27.15 27.17 27.15 27.17 0
3rd Nov 2025 (Mon) 27.15 27.16 27.14 27.17 3,732
31st Oct 2025 (Fri) 27.265 27.265 27.19 27.19 7,860
30th Oct 2025 (Thu) 27.27 27.29 27.25 27.29 1,558
29th Oct 2025 (Wed) 27.46 27.50 27.36 27.44 4,423
28th Oct 2025 (Tue) 27.43 27.52 27.43 27.49 15,401
27th Oct 2025 (Mon) 27.40 27.499 27.38 27.40 7,416
24th Oct 2025 (Fri) 27.44 27.44 27.44 27.44 239
23rd Oct 2025 (Thu) 27.38 27.41 27.37 27.43 1,831
22nd Oct 2025 (Wed) 27.46 27.49 27.44 27.47 5,656
21st Oct 2025 (Tue) 27.39 27.39 27.36 27.37 1,033
20th Oct 2025 (Mon) 27.51 27.52 27.46 27.46 6,960
17th Oct 2025 (Fri) 27.50 27.54 27.45 27.48 3,026
16th Oct 2025 (Thu) 27.45 27.56 27.45 27.58 1,152
15th Oct 2025 (Wed) 27.38 27.46 27.36 27.43 1,323
14th Oct 2025 (Tue) 27.29 27.39 27.29 27.37 5,252
FTSE 100 Latest
Value9,649.03
Change-54.13