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 (%)
Jan 31, 2012 32.26 32.26 32.14 32.20 2,540 +0.17(+0.53%)
Jan 30, 2012 32.00 32.11 31.99 32.03 4,020 +0.02(+0.06%)
Jan 27, 2012 31.64 32.01 31.64 32.01 1,616 +0.11(+0.34%)
Jan 26, 2012 31.90 31.90 31.90 31.90 6,000 +0.13(+0.41%)
Jan 25, 2012 31.75 31.80 31.74 31.77 2,921 +0.24(+0.76%)
Jan 24, 2012 31.74 31.74 31.53 31.53 4,700 -0.19(-0.61%)
Jan 23, 2012 31.75 31.75 31.72 31.72 630 +0.03(+0.10%)
Jan 20, 2012 31.87 31.87 31.66 31.69 2,000 -0.08(-0.25%)
Jan 19, 2012 31.85 31.88 31.61 31.77 5,143 -0.05(-0.16%)
Jan 18, 2012 31.82 31.83 31.80 31.82 5,900 +0.00(+0.00%)
Jan 17, 2012 31.80 31.82 31.80 31.82 330 +0.07(+0.22%)
Jan 13, 2012 31.75 31.76 31.60 31.75 2,150 +0.14(+0.44%)
Jan 12, 2012 31.63 31.65 31.61 31.61 2,315 +0.29(+0.93%)
Jan 11, 2012 31.38 31.73 31.32 31.32 2,740 -0.28(-0.89%)
Jan 10, 2012 31.62 31.68 31.50 31.60 3,540 +0.06(+0.19%)
Jan 09, 2012 31.38 31.60 31.35 31.54 3,916 +0.34(+1.09%)
Jan 06, 2012 31.15 31.32 31.13 31.20 4,500 +0.10(+0.32%)
Jan 05, 2012 31.40 31.49 31.08 31.10 2,064 -0.07(-0.22%)
Jan 04, 2012 31.38 31.38 31.13 31.17 5,430 -0.04(-0.13%)
Dec 30, 2011 31.64 31.64 31.14 31.21 5,280 -0.34(-1.08%)
Dec 29, 2011 31.45 31.59 31.32 31.55 4,100 +0.04(+0.13%)
Dec 28, 2011 32.05 32.05 31.30 31.51 5,920 -0.07(-0.22%)
Dec 27, 2011 31.47 31.70 31.42 31.58 6,686 +0.12(+0.39%)
Dec 23, 2011 31.49 31.50 31.40 31.46 4,600 -0.16(-0.52%)
Dec 21, 2011 31.99 31.99 31.41 31.62 3,822 -0.07(-0.22%)
Dec 20, 2011 32.19 32.19 31.65 31.69 10,845 -0.11(-0.35%)
Dec 19, 2011 31.55 31.89 31.54 31.80 3,730 +0.30(+0.95%)
Dec 16, 2011 31.84 31.84 31.50 31.50 900 -0.26(-0.82%)
Dec 15, 2011 31.49 32.22 31.48 31.76 5,865 +0.06(+0.19%)
Dec 14, 2011 31.30 31.90 31.11 31.70 4,802 +0.35(+1.12%)
Dec 13, 2011 31.21 31.53 31.04 31.35 9,100 +0.13(+0.42%)
Dec 12, 2011 31.30 31.30 31.12 31.22 5,665 -0.17(-0.54%)
Dec 09, 2011 31.49 31.89 31.05 31.39 15,918 +0.04(+0.13%)
Dec 08, 2011 31.42 31.53 31.13 31.35 11,560 +0.12(+0.38%)
Dec 07, 2011 31.49 31.49 31.16 31.23 8,903 +0.00(+0.01%)
Dec 06, 2011 31.29 31.29 31.23 31.23 861 -0.04(-0.13%)
Dec 05, 2011 31.73 31.73 31.20 31.27 8,300 -0.43(-1.36%)
Dec 02, 2011 31.01 31.84 31.01 31.70 10,291 +0.14(+0.44%)
Dec 01, 2011 31.61 31.62 31.00 31.56 8,715 +0.31(+0.99%)
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%)
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.