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
19th Sep 2025 (Fri) 27.81 27.84 27.80 27.78 1,415
18th Sep 2025 (Thu) 27.86 27.89 27.84 27.82 1,824
17th Sep 2025 (Wed) 28.03 28.12 27.98 28.03 2,690
16th Sep 2025 (Tue) 27.97 28.07 27.97 28.02 16,488
15th Sep 2025 (Mon) 27.90 27.91 27.89 27.90 3,205
12th Sep 2025 (Fri) 27.88 27.88 27.86 27.875 1,508
11th Sep 2025 (Thu) 27.90 27.91 27.88 27.88 2,894
10th Sep 2025 (Wed) 27.85 27.869 27.78 27.78 8,867
9th Sep 2025 (Tue) 27.83 27.88 27.81 27.845 5,068
8th Sep 2025 (Mon) 27.91 27.97 27.85 27.895 15,100
5th Sep 2025 (Fri) 27.86 27.88 27.78 27.81 1,469
4th Sep 2025 (Thu) 27.60 27.615 27.57 27.6449 36,474
3rd Sep 2025 (Wed) 27.65 27.75 27.65 27.65 16,420
2nd Sep 2025 (Tue) 27.61 27.64 27.58 27.55 51,694
1st Sep 2025 (Mon) 27.80 27.81 27.79 27.7917 2,004
29th Aug 2025 (Fri) 27.80 27.81 27.79 27.7917 2,004
28th Aug 2025 (Thu) 27.75 27.825 27.745 27.79 9,676
27th Aug 2025 (Wed) 27.59 27.69 27.59 27.70 4,582
26th Aug 2025 (Tue) 27.67 27.70 27.66 27.70 18,912
25th Aug 2025 (Mon) 27.71 27.71 27.58 27.61 13,355
22nd Aug 2025 (Fri) 27.80 27.809 27.75 27.77 2,315
21st Aug 2025 (Thu) 27.51 27.51 27.51 27.52 107
20th Aug 2025 (Wed) 27.62 27.66 27.60 27.605 4,665
19th Aug 2025 (Tue) 27.62 27.62 27.62 27.59 1,459
18th Aug 2025 (Mon) 27.63 27.63 27.63 27.6499 209
15th Aug 2025 (Fri) 27.73 27.73 27.73 27.71 280
14th Aug 2025 (Thu) 27.60 27.63 27.59 27.61 1,146
13th Aug 2025 (Wed) 27.75 27.75 27.75 27.75 361
12th Aug 2025 (Tue) 27.68 27.68 27.61 27.60 956
11th Aug 2025 (Mon) 27.58 27.59 27.58 27.59 105
8th Aug 2025 (Fri) 27.60 27.62 27.57 27.62 11,500
7th Aug 2025 (Thu) 27.68 27.68 27.58 27.62 1,641
6th Aug 2025 (Wed) 27.60 27.68 27.60 27.63 1,341
5th Aug 2025 (Tue) 27.51 27.51 27.48 27.45 378
4th Aug 2025 (Mon) 27.64 27.64 27.56 27.58 3,570
1st Aug 2025 (Fri) 27.53 27.54 27.45 27.49 2,005
31st Jul 2025 (Thu) 27.20 27.23 27.17 27.17 3,368
30th Jul 2025 (Wed) 27.42 27.42 27.26 27.26 2,964
29th Jul 2025 (Tue) 27.51 27.59 27.44 27.56 2,730
28th Jul 2025 (Mon) 27.61 27.61 27.52 27.51 7,470
25th Jul 2025 (Fri) 27.76 27.77 27.74 27.80 9,508
24th Jul 2025 (Thu) 27.89 27.91 27.87 27.94 1,692
23rd Jul 2025 (Wed) 27.87 27.92 27.87 27.95 476
22nd Jul 2025 (Tue) 27.87 27.90 27.86 27.94 1,283
FTSE 100 Latest
Value9,224.73
Change8.06