Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Issuer Scd Corp Bond SPDR (NY: CBND )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2018 30.37 30.37 30.37 30.37 302 -0.05(-0.18%)
Oct 30, 2018 30.44 30.45 30.43 30.43 2,865 -0.07(-0.23%)
Oct 29, 2018 30.49 30.50 30.49 30.50 300,400 +0.01(+0.02%)
Oct 26, 2018 30.50 30.53 30.48 30.49 9,400 +0.04(+0.14%)
Oct 25, 2018 30.45 30.45 30.45 30.45 351 -0.03(-0.11%)
Oct 24, 2018 30.46 30.48 30.46 30.48 2,922 +0.02(+0.07%)
Oct 23, 2018 30.46 30.46 30.46 30.46 141 +0.04(+0.12%)
Oct 22, 2018 30.41 30.42 30.41 30.42 818 +0.02(+0.07%)
Oct 19, 2018 30.44 30.44 30.39 30.40 1,400 -0.04(-0.13%)
Oct 18, 2018 30.49 30.49 30.44 30.44 1,745 -0.04(-0.13%)
Oct 17, 2018 30.48 30.48 30.48 30.48 350 -0.05(-0.16%)
Oct 16, 2018 30.49 30.53 29.94 30.53 27,753 +0.02(+0.07%)
Oct 15, 2018 30.63 30.63 30.51 30.51 5,170 -0.15(-0.49%)
Oct 12, 2018 30.58 30.67 30.58 30.66 5,100 +0.12(+0.39%)
Oct 11, 2018 30.58 30.58 30.53 30.54 7,491 +0.10(+0.33%)
Oct 10, 2018 30.52 30.52 30.44 30.44 1,200 -0.05(-0.16%)
Oct 09, 2018 30.49 30.49 30.47 30.49 1,159 +0.04(+0.13%)
Oct 08, 2018 30.47 30.47 30.45 30.45 873 +0.02(+0.06%)
Oct 05, 2018 30.43 30.43 30.43 30.43 300 -0.10(-0.33%)
Oct 04, 2018 30.52 30.56 30.52 30.53 2,575 -0.13(-0.42%)
Oct 03, 2018 30.73 30.73 30.64 30.66 1,282 -0.12(-0.39%)
Oct 02, 2018 30.76 30.83 30.76 30.78 3,556 +0.02(+0.07%)
Oct 01, 2018 30.76 30.76 30.76 30.76 341 -0.14(-0.45%)
Sep 28, 2018 30.90 30.90 30.90 30.90 400 +0.03(+0.10%)
Sep 27, 2018 30.87 30.87 30.87 30.87 1,894 +0.05(+0.16%)
Sep 26, 2018 30.81 30.82 30.81 30.82 676 +0.06(+0.20%)
Sep 25, 2018 30.80 30.80 30.76 30.76 1,318 -0.06(-0.19%)
Sep 24, 2018 30.82 30.82 30.82 30.82 301 -0.01(-0.03%)
Sep 21, 2018 30.83 30.83 30.81 30.83 19,000 +0.03(+0.10%)
Sep 20, 2018 30.83 30.83 30.77 30.80 11,267 +0.05(+0.16%)
Sep 19, 2018 30.75 30.75 30.75 30.75 352 -0.08(-0.26%)
Sep 18, 2018 30.95 30.95 30.83 30.83 1,078 -0.06(-0.19%)
Sep 17, 2018 30.88 30.89 30.88 30.89 2,509 +0.00(+0.02%)
Sep 14, 2018 30.90 30.90 30.88 30.89 900 -0.04(-0.15%)
Sep 13, 2018 30.93 31.02 30.93 30.93 2,059 +0.04(+0.13%)
Sep 12, 2018 30.90 30.91 30.89 30.89 3,999 +0.04(+0.13%)
Sep 11, 2018 30.87 30.87 30.85 30.85 256 -0.08(-0.26%)
Sep 10, 2018 30.94 30.95 30.88 30.93 6,067 +0.07(+0.23%)
Sep 07, 2018 30.86 30.86 30.86 30.86 300 -0.11(-0.36%)
Sep 06, 2018 30.95 30.97 30.95 30.97 716 +0.15(+0.49%)
Sep 05, 2018 30.90 30.91 30.82 30.82 5,260 -0.09(-0.29%)
Sep 04, 2018 30.90 30.91 30.90 30.91 497 -0.16(-0.51%)
Aug 31, 2018 31.07 31.07 31.07 0 -0.02(-0.06%)
Aug 30, 2018 31.11 31.11 31.00 31.09 13,478 -0.02(-0.06%)
Aug 29, 2018 31.11 31.11 31.11 31.11 500 -0.08(-0.26%)
Aug 28, 2018 31.19 31.19 150 +0.00(+0.00%)
Aug 27, 2018 31.19 31.19 106 +0.00(+0.00%)
Aug 24, 2018 31.15 31.19 31.11 31.19 4,500 +0.04(+0.13%)
Aug 23, 2018 31.17 31.17 31.15 31.15 2,874 -0.02(-0.05%)
Aug 22, 2018 31.15 31.16 31.15 31.16 2,081 +0.04(+0.12%)
Aug 21, 2018 31.13 31.13 31.13 31.13 81 +0.00(+0.00%)
Aug 20, 2018 31.13 31.13 31.13 31.13 104 -0.00(-0.01%)
Aug 17, 2018 31.08 31.13 31.03 31.13 2,300 +0.08(+0.26%)
Aug 16, 2018 31.05 31.05 31.05 31.05 68 +0.00(+0.00%)
Aug 15, 2018 31.04 31.07 31.04 31.05 5,687 +0.03(+0.09%)
Aug 14, 2018 31.03 31.03 31.02 31.02 268 -0.02(-0.06%)
Aug 13, 2018 31.05 31.05 31.04 31.04 3,183 +0.01(+0.04%)
Aug 10, 2018 31.03 31.03 31.03 0 +0.00(+0.00%)
Aug 09, 2018 31.09 31.09 31.01 31.03 1,362 +0.06(+0.18%)
Aug 08, 2018 31.00 31.00 30.97 30.97 416 +0.01(+0.02%)
Aug 07, 2018 30.99 31.01 30.95 30.96 1,074 -0.08(-0.25%)
Aug 06, 2018 31.11 31.11 31.04 31.04 690 +0.05(+0.16%)
Aug 03, 2018 30.98 30.99 30.98 30.99 1,600 +0.09(+0.29%)
Aug 02, 2018 30.99 30.99 30.78 30.90 16,501 -0.03(-0.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.