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
6th Feb 2026 (Fri) 27.69 27.71 27.68 27.70 1,141
5th Feb 2026 (Thu) 27.65 27.65 27.58 27.60 9,098
4th Feb 2026 (Wed) 27.75 27.75 27.67 27.71 8,154
3rd Feb 2026 (Tue) 27.74 27.79 27.74 27.80 7,455
2nd Feb 2026 (Mon) 27.75 27.78 27.70 27.75 7,382
30th Jan 2026 (Fri) 28.01 28.01 27.88 27.90 15,735
29th Jan 2026 (Thu) 28.19 28.19 28.02 28.18 2,678
28th Jan 2026 (Wed) 28.08 28.11 28.02 28.26 10,161
27th Jan 2026 (Tue) 28.07 28.24 28.07 28.26 10,860
26th Jan 2026 (Mon) 27.87 27.95 27.87 27.88 6,927
23rd Jan 2026 (Fri) 27.49 27.755 27.49 27.73 2,896
22nd Jan 2026 (Thu) 27.47 27.55 27.46 27.52 6,641
21st Jan 2026 (Wed) 27.48 27.48 27.37 27.37 2,883
20th Jan 2026 (Tue) 27.32 27.41 27.32 27.39 2,193
19th Jan 2026 (Mon) 27.25 27.25 27.239 27.24 3,133
16th Jan 2026 (Fri) 27.25 27.25 27.239 27.24 3,133
15th Jan 2026 (Thu) 27.23 27.259 27.23 27.24 3,313
14th Jan 2026 (Wed) 27.28 27.31 27.28 27.29 2,747
13th Jan 2026 (Tue) 27.25 27.25 27.22 27.31 3,419
12th Jan 2026 (Mon) 27.23 27.33 27.23 27.31 39,211
9th Jan 2026 (Fri) 27.23 27.27 27.23 27.29 1,010
8th Jan 2026 (Thu) 27.29 27.30 27.26 27.30 13,264
7th Jan 2026 (Wed) 27.36 27.40 27.28 27.31 20,876
6th Jan 2026 (Tue) 27.34 27.36 27.34 27.35 31,262
5th Jan 2026 (Mon) 27.37 27.39 27.33 27.37 11,853
2nd Jan 2026 (Fri) 27.34 27.34 27.29 27.29 1,241
1st Jan 2026 (Thu) 27.33 27.39 27.30 27.41 9,385
31st Dec 2025 (Wed) 27.33 27.39 27.30 27.41 9,385
30th Dec 2025 (Tue) 27.415 27.42 27.37 27.37 4,374
29th Dec 2025 (Mon) 27.38 27.45 27.38 27.45 340
26th Dec 2025 (Fri) 27.39 27.39 27.37 27.37 1,864
25th Dec 2025 (Thu) 27.43 27.43 27.42 27.47 1,314
24th Dec 2025 (Wed) 27.43 27.43 27.42 27.47 1,314
23rd Dec 2025 (Tue) 27.37 27.39 27.33 27.40 8,282
22nd Dec 2025 (Mon) 27.29 27.32 27.25 27.28 6,528
19th Dec 2025 (Fri) 27.21 27.25 27.19 27.18 502
18th Dec 2025 (Thu) 27.28 27.31 27.28 27.28 2,011
17th Dec 2025 (Wed) 27.34 27.37 27.33 27.43 3,536
16th Dec 2025 (Tue) 27.40 27.47 27.40 27.40 5,453
15th Dec 2025 (Mon) 27.37 27.38 27.37 27.39 3,432
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
FTSE 100 Latest
Value10,369.75
Change60.53