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 (%)
Mar 31, 2014 31.83 31.85 31.63 31.85 3,451 +0.18(+0.58%)
Mar 28, 2014 31.78 31.78 31.66 31.66 715 -0.07(-0.23%)
Mar 27, 2014 31.79 31.80 31.74 31.74 1,101 -0.04(-0.14%)
Mar 26, 2014 31.79 31.80 31.78 31.78 1,798 +0.05(+0.16%)
Mar 25, 2014 31.62 31.75 31.60 31.73 16,133 +0.29(+0.92%)
Mar 24, 2014 31.44 31.44 31.44 31.44 181 -0.01(-0.03%)
Mar 21, 2014 31.45 31.45 31.45 31.45 117 +0.00(+0.00%)
Mar 20, 2014 31.36 31.49 31.32 31.45 19,007 +0.10(+0.32%)
Mar 19, 2014 31.54 31.56 31.35 31.35 1,600 -0.18(-0.57%)
Mar 18, 2014 31.52 31.63 31.47 31.53 20,913 -0.06(-0.19%)
Mar 17, 2014 31.50 31.59 31.50 31.59 5,146 +0.00(+0.00%)
Mar 14, 2014 31.60 31.67 31.58 31.59 5,021 +0.07(+0.22%)
Mar 13, 2014 31.49 31.52 31.49 31.52 3,431 +0.12(+0.39%)
Mar 12, 2014 31.50 31.50 31.40 31.40 741 -0.03(-0.10%)
Mar 11, 2014 31.45 31.45 31.43 31.43 461 -0.02(-0.06%)
Mar 10, 2014 31.45 31.45 31.45 31.45 1,136 -0.02(-0.06%)
Mar 07, 2014 31.47 31.47 31.47 31.47 95 +0.00(+0.00%)
Mar 06, 2014 31.52 31.56 31.45 31.47 2,652 -0.16(-0.50%)
Mar 05, 2014 31.59 31.63 31.59 31.63 866 +0.07(+0.22%)
Mar 04, 2014 31.58 31.69 31.54 31.56 3,136 -0.23(-0.72%)
Mar 03, 2014 31.79 31.79 31.79 31.79 675 +0.10(+0.32%)
Feb 28, 2014 31.68 31.72 31.66 31.69 9,956 +0.01(+0.03%)
Feb 27, 2014 31.70 31.83 31.67 31.68 35,037 +0.07(+0.23%)
Feb 26, 2014 31.58 31.70 31.58 31.61 1,149 -0.01(-0.04%)
Feb 25, 2014 31.62 31.62 31.62 31.62 7 +0.00(+0.00%)
Feb 24, 2014 31.62 31.62 31.62 31.62 689 +0.11(+0.36%)
Feb 21, 2014 31.56 31.57 31.51 31.51 1,459 -0.01(-0.02%)
Feb 20, 2014 31.69 31.69 31.50 31.51 3,052 +0.10(+0.33%)
Feb 19, 2014 31.65 31.65 31.41 31.41 785 -0.08(-0.25%)
Feb 18, 2014 31.50 31.50 31.35 31.49 3,812 +0.13(+0.41%)
Feb 14, 2014 31.40 31.36 31.36 31.36 2,000 -0.19(-0.60%)
Feb 13, 2014 31.51 31.55 31.31 31.55 2,313 +0.05(+0.16%)
Feb 12, 2014 31.52 31.52 31.45 31.50 1,028 +0.15(+0.48%)
Feb 11, 2014 31.59 31.59 31.35 31.35 1,841 -0.24(-0.76%)
Feb 10, 2014 31.62 31.62 31.58 31.59 691 +0.17(+0.55%)
Feb 07, 2014 31.37 31.42 31.37 31.42 520 -0.09(-0.28%)
Feb 06, 2014 31.55 31.55 31.30 31.50 4,069 -0.19(-0.61%)
Feb 04, 2014 31.70 31.70 31.70 31.70 300 -0.03(-0.09%)
Feb 03, 2014 31.66 31.73 31.65 31.73 2,297 +0.15(+0.48%)
Jan 31, 2014 31.43 31.59 31.41 31.58 2,787 +0.08(+0.26%)
Jan 30, 2014 31.52 31.53 31.50 31.50 1,981 -0.03(-0.10%)
Jan 29, 2014 31.53 31.53 31.53 31.53 220 +0.08(+0.25%)
Jan 28, 2014 31.45 31.45 31.45 31.45 15 +0.00(+0.00%)
Jan 27, 2014 31.28 31.45 31.28 31.45 2,406 +0.00(+0.00%)
Jan 24, 2014 31.30 31.45 31.30 31.45 2,431 +0.07(+0.24%)
Jan 23, 2014 31.29 31.38 31.29 31.38 1,015 +0.01(+0.04%)
Jan 22, 2014 31.35 31.36 31.25 31.36 1,830 -0.03(-0.08%)
Jan 21, 2014 31.45 31.46 31.36 31.39 4,598 +0.16(+0.51%)
Jan 17, 2014 31.35 31.23 31.23 31.23 4,100 +0.00(+0.00%)
Jan 16, 2014 31.21 31.23 31.19 31.23 3,218 +0.08(+0.26%)
Jan 15, 2014 31.14 31.15 31.11 31.15 2,128 -0.20(-0.63%)
Jan 14, 2014 31.15 31.36 31.05 31.35 12,527 -0.02(-0.07%)
Jan 13, 2014 31.37 31.37 31.37 31.37 1,502 +0.10(+0.32%)
Jan 10, 2014 31.19 31.29 31.15 31.27 5,598 +0.31(+1.00%)
Jan 09, 2014 30.96 30.96 30.96 30.96 1 +0.00(+0.00%)
Jan 08, 2014 30.95 31.08 30.95 30.96 2,126 -0.14(-0.45%)
Jan 07, 2014 31.02 31.10 31.02 31.10 1,876 -0.18(-0.58%)
Jan 06, 2014 31.28 31.28 31.28 31.28 302 +0.18(+0.58%)
Jan 03, 2014 30.84 31.10 30.84 31.10 2,564 +0.21(+0.67%)
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.