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, 2019 31.23 31.30 31.23 31.29 10,229 +0.16(+0.51%)
Jan 30, 2019 31.04 32.36 31.04 31.13 62,591 +0.02(+0.07%)
Jan 29, 2019 30.99 31.14 30.98 31.11 20,936 +0.14(+0.45%)
Jan 28, 2019 30.97 30.97 30.97 30.97 3 +0.02(+0.06%)
Jan 25, 2019 30.94 30.95 30.93 30.95 700 -0.01(-0.03%)
Jan 24, 2019 30.99 31.05 30.88 30.96 31,951 +0.12(+0.37%)
Jan 23, 2019 30.85 30.85 30.84 30.84 302 +0.02(+0.08%)
Jan 22, 2019 30.95 30.95 30.80 30.82 12,408 -0.02(-0.06%)
Jan 18, 2019 30.74 30.84 30.71 30.84 13,200 +0.11(+0.36%)
Jan 17, 2019 30.67 30.73 30.67 30.73 3,983 +0.06(+0.18%)
Jan 16, 2019 30.64 30.68 30.64 30.68 868 +0.04(+0.13%)
Jan 15, 2019 30.66 30.66 30.63 30.64 1,337 -0.02(-0.08%)
Jan 14, 2019 30.70 30.70 30.65 30.66 780 -0.03(-0.11%)
Jan 11, 2019 30.64 30.77 30.64 30.70 2,500 +0.04(+0.12%)
Jan 10, 2019 30.70 30.70 30.64 30.66 2,048 -0.02(-0.07%)
Jan 09, 2019 30.63 30.76 30.62 30.68 12,103 +0.00(+0.00%)
Jan 08, 2019 30.60 30.68 30.60 30.68 1,905 +0.04(+0.11%)
Jan 07, 2019 30.65 30.68 30.63 30.64 13,534 +0.02(+0.05%)
Jan 04, 2019 30.61 30.64 30.58 30.63 9,400 -0.10(-0.32%)
Jan 03, 2019 30.71 30.78 30.71 30.73 5,520 +0.02(+0.06%)
Jan 02, 2019 30.54 30.71 30.54 30.71 1,097 +0.14(+0.46%)
Dec 31, 2018 30.52 30.69 30.48 30.57 12,200 +0.04(+0.13%)
Dec 28, 2018 30.42 30.62 30.41 30.53 88,300 +0.12(+0.39%)
Dec 27, 2018 30.56 30.56 30.41 30.41 88,966 +0.07(+0.23%)
Dec 26, 2018 30.49 30.57 30.34 30.34 120,394 -0.10(-0.33%)
Dec 24, 2018 30.46 30.48 30.44 30.44 2,600 -0.08(-0.26%)
Dec 21, 2018 30.43 31.13 30.38 30.52 165,600 +0.09(+0.30%)
Dec 20, 2018 30.56 30.56 30.43 30.43 13,443 -0.14(-0.47%)
Dec 19, 2018 30.48 30.63 30.48 30.57 43,796 +0.02(+0.05%)
Dec 18, 2018 30.44 30.62 30.44 30.56 8,828 +0.08(+0.26%)
Dec 17, 2018 30.48 30.48 30.48 30.48 332 +0.05(+0.16%)
Dec 14, 2018 30.40 30.45 30.40 30.43 1,800 +0.01(+0.03%)
Dec 13, 2018 30.41 30.42 30.41 30.42 174 +0.07(+0.21%)
Dec 12, 2018 30.34 30.36 30.34 30.36 201 -0.02(-0.07%)
Dec 11, 2018 30.40 30.40 30.37 30.38 365 -0.02(-0.05%)
Dec 10, 2018 30.42 30.42 30.32 30.39 1,671 +0.06(+0.20%)
Dec 07, 2018 30.33 30.33 30.33 30.33 100 +0.00(+0.00%)
Dec 06, 2018 30.37 30.37 30.31 30.33 13,621 +0.04(+0.13%)
Dec 04, 2018 30.29 30.33 30.28 30.29 11,600 +0.05(+0.18%)
Dec 03, 2018 30.94 30.94 30.21 30.23 2,322 -0.05(-0.18%)
Nov 30, 2018 30.28 30.29 30.25 30.29 4,300 +0.01(+0.03%)
Nov 29, 2018 30.30 30.33 30.27 30.28 5,303 -0.03(-0.10%)
Nov 28, 2018 30.27 30.31 30.27 30.31 1,082 +0.07(+0.23%)
Nov 27, 2018 30.24 30.24 30.24 30.24 199 -0.02(-0.07%)
Nov 26, 2018 30.25 30.29 30.25 30.26 3,467 -0.10(-0.33%)
Nov 23, 2018 30.41 30.41 30.36 30.36 800 +0.07(+0.23%)
Nov 21, 2018 30.29 30.29 30.29 0 +0.02(+0.07%)
Nov 20, 2018 30.29 30.29 30.15 30.27 11,808 +0.02(+0.07%)
Nov 19, 2018 30.31 30.36 30.25 30.25 5,746 +0.09(+0.31%)
Nov 16, 2018 30.16 30.19 30.12 30.16 60,200 +0.05(+0.15%)
Nov 15, 2018 30.01 30.28 30.01 30.11 10,112 -0.19(-0.62%)
Nov 14, 2018 29.74 30.31 29.74 30.30 9,295 -0.08(-0.25%)
Nov 13, 2018 30.38 30.38 30.38 30.38 2 +0.00(+0.00%)
Nov 12, 2018 30.38 30.38 30.38 30.38 354 +0.10(+0.31%)
Nov 09, 2018 30.28 30.28 30.28 30.28 100 -0.00(-0.01%)
Nov 08, 2018 30.39 30.39 30.28 30.28 305 -0.06(-0.21%)
Nov 07, 2018 30.32 30.38 30.32 30.35 662 +0.10(+0.32%)
Nov 06, 2018 30.25 30.25 30.25 30.25 2 +0.00(+0.00%)
Nov 05, 2018 30.32 30.32 30.23 30.25 1,112 +0.09(+0.28%)
Nov 02, 2018 30.18 30.18 30.14 30.16 1,000 -0.11(-0.38%)
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.