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 (%)
Nov 30, 2011 31.60 31.60 31.01 31.25 14,400 +0.05(+0.16%)
Nov 29, 2011 31.60 31.72 31.16 31.20 6,350 -0.15(-0.48%)
Nov 28, 2011 31.90 31.90 31.35 31.35 1,842 -0.50(-1.57%)
Nov 25, 2011 31.80 31.97 31.40 31.85 3,300 +0.49(+1.56%)
Nov 23, 2011 31.82 31.82 31.36 31.36 11,900 -0.14(-0.44%)
Nov 22, 2011 31.65 31.65 31.41 31.50 2,800 -0.35(-1.10%)
Nov 21, 2011 31.45 32.17 31.36 31.85 4,130 +0.10(+0.31%)
Nov 18, 2011 32.11 32.11 31.50 31.75 7,771 -0.31(-0.96%)
Nov 17, 2011 31.73 32.12 31.73 32.06 840 +0.40(+1.26%)
Nov 16, 2011 31.25 31.75 31.25 31.66 6,150 -0.02(-0.06%)
Nov 15, 2011 31.69 31.75 31.39 31.68 5,157 -0.29(-0.91%)
Nov 14, 2011 31.92 31.98 31.82 31.97 5,577 +0.12(+0.37%)
Nov 11, 2011 31.88 31.89 31.83 31.85 3,035 +0.05(+0.16%)
Nov 10, 2011 31.88 33.02 31.48 31.80 4,000 -0.25(-0.78%)
Nov 09, 2011 32.36 32.41 31.80 32.05 10,475 +0.23(+0.72%)
Nov 08, 2011 31.92 32.22 31.68 31.82 4,837 -0.08(-0.25%)
Nov 07, 2011 31.53 32.21 31.53 31.90 4,700 -0.32(-0.99%)
Nov 04, 2011 32.37 32.43 31.85 32.22 10,966 -0.07(-0.22%)
Nov 03, 2011 32.30 32.30 31.85 32.29 4,911 +0.08(+0.25%)
Nov 02, 2011 32.21 32.31 32.21 32.21 3,008 -0.10(-0.31%)
Nov 01, 2011 32.43 32.43 32.31 32.31 3,030 +0.54(+1.70%)
Oct 31, 2011 31.25 32.43 31.25 31.77 11,777 -0.20(-0.63%)
Oct 28, 2011 31.85 33.01 31.85 31.97 9,440 +0.16(+0.50%)
Oct 27, 2011 31.28 32.45 31.28 31.81 15,003 -0.24(-0.75%)
Oct 26, 2011 31.50 32.05 31.25 32.05 7,201 +0.35(+1.10%)
Oct 25, 2011 31.85 31.97 31.30 31.70 8,597 -0.01(-0.03%)
Oct 24, 2011 31.85 31.85 31.70 31.71 4,545 -0.01(-0.03%)
Oct 21, 2011 31.72 31.72 31.72 31.72 320 +0.09(+0.28%)
Oct 20, 2011 31.42 31.85 31.42 31.63 2,509 -0.11(-0.35%)
Oct 19, 2011 31.73 31.74 31.73 31.74 1,325 +0.06(+0.19%)
Oct 18, 2011 31.59 31.68 31.59 31.68 4,912 +0.17(+0.54%)
Oct 17, 2011 31.51 31.51 31.50 31.51 6,410 +0.20(+0.64%)
Oct 14, 2011 31.34 31.34 31.31 31.31 2,489 +0.05(+0.16%)
Oct 13, 2011 31.16 31.27 31.16 31.26 2,301 -0.08(-0.26%)
Oct 12, 2011 31.34 31.34 31.34 31.34 500 +0.00(+0.00%)
Oct 11, 2011 31.21 31.34 31.20 31.34 1,324 +0.29(+0.93%)
Oct 10, 2011 31.29 31.30 31.05 31.05 2,370 -0.12(-0.38%)
Oct 07, 2011 31.17 31.17 31.17 31.17 479 -0.09(-0.29%)
Oct 06, 2011 31.25 31.27 31.20 31.26 370,420 +0.28(+0.90%)
Oct 05, 2011 31.30 31.30 30.98 30.98 1,400 -0.32(-1.02%)
Oct 04, 2011 31.30 31.30 31.30 31.30 1,200 -0.07(-0.22%)
Oct 03, 2011 31.49 31.49 31.37 31.37 800 -0.10(-0.33%)
Sep 30, 2011 31.56 31.56 31.47 31.47 2,275 +0.07(+0.24%)
Sep 29, 2011 31.40 31.40 31.40 31.40 300 +0.15(+0.48%)
Sep 28, 2011 31.25 31.25 31.25 31.25 300 -0.09(-0.29%)
Sep 27, 2011 31.25 31.34 31.20 31.34 664 -0.16(-0.51%)
Sep 26, 2011 31.58 31.58 31.28 31.50 1,137 +0.12(+0.38%)
Sep 23, 2011 31.55 31.61 31.38 31.38 1,000 -0.26(-0.82%)
Sep 22, 2011 31.58 31.64 31.58 31.64 5,095 +0.14(+0.44%)
Sep 21, 2011 31.47 31.50 31.40 31.50 2,680 +0.03(+0.10%)
Sep 20, 2011 31.47 31.53 31.45 31.47 7,002 +0.19(+0.61%)
Sep 15, 2011 31.35 31.28 31.28 31.28 300 -0.37(-1.17%)
Sep 14, 2011 31.65 31.65 31.65 31.65 900 +0.01(+0.03%)
Sep 13, 2011 31.64 31.64 31.64 31.64 820 +0.25(+0.80%)
Sep 12, 2011 31.39 31.39 31.39 31.39 400 -0.31(-0.98%)
Sep 06, 2011 31.30 31.70 31.70 31.70 700 +0.31(+0.99%)
Sep 02, 2011 31.39 31.39 31.39 31.39 547 +0.14(+0.45%)
Sep 01, 2011 31.25 31.25 31.25 31.25 200 -0.10(-0.32%)
Aug 31, 2011 31.38 31.38 31.35 31.35 800 +0.35(+1.13%)
Aug 30, 2011 31.00 31.00 31.00 31.00 485 -0.17(-0.55%)
Aug 29, 2011 31.17 31.17 31.17 31.17 100 +0.15(+0.48%)
Aug 23, 2011 31.02 31.02 31.02 31.02 400 -0.55(-1.75%)
Aug 19, 2011 31.52 31.57 31.57 31.57 2,200 +0.03(+0.11%)
Aug 18, 2011 31.24 31.64 31.24 31.54 4,410 +0.36(+1.15%)
Aug 17, 2011 31.18 31.18 31.18 31.18 200 +0.12(+0.39%)
Aug 16, 2011 31.02 31.06 31.02 31.06 600 +0.01(+0.03%)
Aug 15, 2011 31.05 31.05 31.05 31.05 500 -0.39(-1.24%)
Aug 12, 2011 31.44 31.44 31.44 31.44 100 -0.09(-0.29%)
Aug 09, 2011 31.08 31.53 31.53 31.53 500 +0.13(+0.41%)
Aug 05, 2011 31.50 31.40 31.40 31.40 900 -0.09(-0.29%)
Aug 04, 2011 31.72 31.72 31.23 31.49 550 +0.29(+0.93%)
Aug 03, 2011 31.20 31.20 31.20 31.20 100 +0.45(+1.46%)
Jul 29, 2011 30.75 30.75 30.75 30.75 300 +0.23(+0.75%)
Jul 26, 2011 30.54 30.52 30.52 30.52 5,100 +0.01(+0.03%)
Jul 22, 2011 30.50 30.51 30.51 30.51 600 -0.09(-0.29%)
Jul 21, 2011 30.60 30.60 30.60 30.60 415 -0.30(-0.97%)
Jul 19, 2011 30.92 30.90 30.90 30.90 400 -0.02(-0.06%)
Jul 12, 2011 30.92 30.92 30.92 30.92 200 +0.13(+0.42%)
Jul 11, 2011 31.10 31.10 30.79 30.79 1,200 +0.19(+0.63%)
Jul 01, 2011 30.40 30.60 30.60 30.60 300 -0.12(-0.39%)
Jun 30, 2011 30.72 30.72 30.72 30.72 200 -0.03(-0.10%)
Jun 29, 2011 30.70 30.75 30.70 30.75 293 +0.08(+0.27%)
Jun 28, 2011 30.76 30.76 30.67 30.67 3,170 -0.20(-0.65%)
Jun 27, 2011 30.94 30.94 30.87 30.87 1,800 +0.13(+0.42%)
Jun 24, 2011 30.73 30.74 30.73 30.74 400 -0.16(-0.52%)
Jun 22, 2011 30.90 30.90 30.90 30.90 400 +0.14(+0.44%)
Jun 20, 2011 30.79 30.76 30.76 30.76 10,100 +0.00(+0.01%)
Jun 17, 2011 30.76 30.76 30.76 30.76 100 -0.03(-0.11%)
Jun 15, 2011 30.80 30.79 30.79 30.79 400 +0.05(+0.18%)
Jun 08, 2011 30.74 30.74 30.74 30.74 600 +0.06(+0.20%)
Jun 07, 2011 30.68 30.68 30.68 30.68 330 -0.27(-0.87%)
Jun 03, 2011 31.09 30.95 30.95 30.95 800 -0.02(-0.06%)
May 16, 2011 30.89 30.97 30.97 30.97 1,000 +0.06(+0.19%)
May 13, 2011 30.91 30.91 30.91 30.91 300 +0.19(+0.62%)
May 10, 2011 30.78 30.72 30.72 30.72 600 -0.08(-0.26%)
May 06, 2011 30.80 30.80 30.80 30.80 400 +0.21(+0.68%)
May 05, 2011 30.53 30.59 30.53 30.59 30,100 +0.04(+0.14%)
May 04, 2011 30.55 30.55 30.55 30.55 500 +0.07(+0.23%)
May 03, 2011 30.46 30.48 30.46 30.48 400 -0.08(-0.26%)
May 02, 2011 30.56 30.56 30.56 30.56 866 -0.15(-0.49%)
Apr 29, 2011 30.51 30.71 30.51 30.71 20,627 +0.24(+0.79%)
Apr 28, 2011 30.47 30.47 30.47 30.47 150 +0.11(+0.36%)
Apr 27, 2011 30.36 30.36 30.36 30.36 6,000 -0.04(-0.13%)
Apr 26, 2011 30.45 30.45 30.40 30.40 247 -0.05(-0.16%)
Apr 21, 2011 30.45 30.45 30.45 30.45 200 +0.06(+0.20%)
Apr 20, 2011 30.39 30.39 30.39 30.39 1,175 -0.01(-0.03%)
Apr 19, 2011 30.44 30.44 30.40 30.40 1,150 +0.10(+0.33%)
Apr 18, 2011 30.50 30.50 30.25 30.30 3,446 +0.04(+0.13%)
Apr 15, 2011 30.35 30.35 30.23 30.26 9,132 +0.06(+0.20%)
Apr 14, 2011 30.30 30.37 30.20 30.20 1,944 +0.00(+0.01%)
Apr 13, 2011 30.20 30.20 30.20 30.20 500 -0.00(-0.01%)
Apr 12, 2011 30.20 30.25 30.15 30.20 24,010 +0.02(+0.08%)
Apr 11, 2011 30.20 30.20 30.18 30.18 8,700 -0.02(-0.06%)
Apr 08, 2011 30.24 30.24 30.19 30.20 2,262 -0.04(-0.12%)
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.