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 (%)
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%)
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.