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 (%)
Jun 28, 2019 33.12 33.15 33.07 33.11 29,100 +0.07(+0.22%)
Jun 27, 2019 33.03 33.04 32.91 33.04 1,738 +0.10(+0.31%)
Jun 26, 2019 33.09 33.09 32.94 32.94 41,813 -0.02(-0.07%)
Jun 25, 2019 33.02 33.10 32.96 32.96 26,193 -0.09(-0.27%)
Jun 24, 2019 32.92 33.07 32.91 33.05 144,346 +0.09(+0.27%)
Jun 21, 2019 32.96 33.00 32.85 32.96 21,800 -0.01(-0.03%)
Jun 20, 2019 32.91 33.07 32.86 32.97 10,222 +0.13(+0.40%)
Jun 19, 2019 32.64 32.98 32.63 32.84 2,343 +0.14(+0.41%)
Jun 18, 2019 32.75 32.77 32.64 32.70 6,356 +0.13(+0.40%)
Jun 17, 2019 32.58 32.61 32.50 32.58 10,170 +0.05(+0.17%)
Jun 14, 2019 32.55 32.61 32.52 32.52 15,500 -0.02(-0.06%)
Jun 13, 2019 32.51 32.55 32.44 32.54 10,042 +0.06(+0.18%)
Jun 12, 2019 32.47 32.76 32.41 32.48 37,934 +0.02(+0.08%)
Jun 11, 2019 32.47 32.50 32.37 32.45 32,644 -0.02(-0.05%)
Jun 10, 2019 32.46 32.48 32.40 32.47 99,540 -0.04(-0.11%)
Jun 07, 2019 32.54 32.60 32.43 32.51 7,800 +0.16(+0.49%)
Jun 06, 2019 32.38 32.40 32.34 32.35 3,446 -0.01(-0.03%)
Jun 05, 2019 32.40 32.42 32.33 32.35 4,600 +0.02(+0.07%)
Jun 04, 2019 32.33 32.38 32.30 32.33 11,382 -0.03(-0.09%)
Jun 03, 2019 32.38 34.14 32.32 32.36 66,638 -0.04(-0.12%)
May 31, 2019 32.34 32.41 32.33 32.40 7,000 +0.12(+0.38%)
May 30, 2019 32.19 32.30 32.13 32.28 17,140 +0.08(+0.24%)
May 29, 2019 32.25 32.25 32.20 32.20 5,781 +0.00(+0.00%)
May 28, 2019 32.09 32.22 32.09 32.20 2,600 +0.02(+0.06%)
May 24, 2019 32.12 32.19 32.07 32.18 5,800 +0.09(+0.30%)
May 23, 2019 32.10 32.13 32.03 32.09 2,875 +0.05(+0.17%)
May 22, 2019 32.80 32.80 32.00 32.03 2,671 +0.12(+0.38%)
May 21, 2019 32.05 32.08 31.91 31.91 3,679 -0.14(-0.45%)
May 20, 2019 32.06 32.20 32.03 32.05 17,570 -0.04(-0.13%)
May 17, 2019 32.34 32.34 32.05 32.09 5,000 +0.06(+0.19%)
May 16, 2019 32.06 32.06 32.03 32.03 4,316 -0.01(-0.04%)
May 15, 2019 32.01 32.06 31.98 32.05 4,262 +0.06(+0.18%)
May 14, 2019 32.01 32.01 31.95 31.99 3,640 +0.04(+0.14%)
May 13, 2019 31.97 31.98 31.91 31.95 3,146 +0.05(+0.14%)
May 10, 2019 31.85 31.96 31.85 31.90 21,900 -0.01(-0.03%)
May 09, 2019 32.00 32.00 31.91 31.91 1,806 +0.02(+0.05%)
May 08, 2019 32.02 32.02 31.89 31.89 6,854 -0.11(-0.33%)
May 07, 2019 31.90 32.01 31.90 32.00 5,170 +0.05(+0.16%)
May 06, 2019 31.98 31.98 31.91 31.95 11,679 +0.08(+0.25%)
May 03, 2019 31.88 31.90 31.87 31.87 4,500 +0.04(+0.11%)
May 02, 2019 31.96 31.96 31.80 31.84 5,451 -0.02(-0.08%)
May 01, 2019 32.02 32.07 31.86 31.86 3,559 -0.19(-0.59%)
Apr 30, 2019 32.02 32.10 32.00 32.05 4,257 +0.02(+0.08%)
Apr 29, 2019 31.99 32.08 31.99 32.02 2,794 -0.01(-0.05%)
Apr 26, 2019 32.00 32.07 32.00 32.04 2,300 +0.08(+0.25%)
Apr 25, 2019 32.00 32.07 31.95 31.96 4,430 -0.03(-0.09%)
Apr 24, 2019 31.88 32.02 31.88 31.99 3,433 +0.10(+0.33%)
Apr 23, 2019 31.87 31.92 31.82 31.89 6,737 +0.12(+0.39%)
Apr 22, 2019 31.91 31.91 31.76 31.76 15,536 -0.11(-0.36%)
Apr 18, 2019 31.89 31.91 31.84 31.87 3,400 +0.02(+0.06%)
Apr 17, 2019 31.81 31.89 31.81 31.85 5,125 -0.00(-0.00%)
Apr 16, 2019 31.89 31.92 31.83 31.86 3,580 -0.05(-0.16%)
Apr 15, 2019 31.94 31.94 31.86 31.91 1,811 -0.02(-0.05%)
Apr 12, 2019 31.87 31.96 31.83 31.92 17,300 -0.03(-0.09%)
Apr 11, 2019 31.97 31.99 31.89 31.95 6,398 +0.08(+0.26%)
Apr 10, 2019 31.94 31.97 31.81 31.87 7,523 +0.01(+0.02%)
Apr 09, 2019 31.88 31.92 31.82 31.86 11,642 +0.03(+0.09%)
Apr 08, 2019 31.85 31.85 31.79 31.83 10,789 +0.00(+0.01%)
Apr 05, 2019 31.85 31.85 31.82 31.83 4,800 +0.04(+0.12%)
Apr 04, 2019 31.80 31.80 31.68 31.79 6,639 +0.00(+0.00%)
Apr 03, 2019 31.75 31.79 31.65 31.79 14,501 +0.01(+0.03%)
Apr 02, 2019 31.81 31.82 31.77 31.78 7,805 +0.04(+0.11%)
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.