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, 2013 32.80 32.80 32.80 32.80 520 +0.02(+0.08%)
Jan 30, 2013 32.74 32.81 32.62 32.77 17,977 +0.15(+0.47%)
Jan 29, 2013 32.53 32.62 32.53 32.62 440 -0.06(-0.18%)
Jan 28, 2013 32.64 32.68 32.46 32.68 11,549 -0.05(-0.15%)
Jan 25, 2013 32.66 32.79 32.65 32.73 6,439 -0.02(-0.05%)
Jan 24, 2013 32.83 32.88 32.75 32.75 4,806 -0.14(-0.42%)
Jan 23, 2013 32.89 32.90 32.88 32.88 2,220 -0.01(-0.02%)
Jan 22, 2013 32.62 32.89 32.62 32.89 6,327 +0.14(+0.43%)
Jan 18, 2013 32.79 32.85 32.74 32.75 3,490 +0.00(+0.00%)
Jan 17, 2013 32.75 32.80 32.70 32.75 25,019 -0.04(-0.12%)
Jan 16, 2013 32.87 32.92 32.67 32.79 19,875 -0.02(-0.07%)
Jan 15, 2013 32.88 32.88 32.80 32.81 1,918 +0.01(+0.04%)
Jan 14, 2013 32.80 32.80 32.69 32.80 2,400 +0.05(+0.15%)
Jan 11, 2013 32.61 32.75 32.61 32.75 16,675 +0.00(+0.00%)
Jan 10, 2013 32.69 32.91 32.66 32.75 61,502 +0.06(+0.18%)
Jan 09, 2013 32.57 32.93 32.57 32.69 3,754 +0.03(+0.09%)
Jan 08, 2013 32.86 32.86 32.54 32.66 39,189 -0.08(-0.24%)
Jan 07, 2013 32.88 32.88 32.64 32.74 23,445 +0.00(+0.00%)
Jan 04, 2013 32.84 32.84 32.55 32.74 72,984 -0.04(-0.12%)
Jan 03, 2013 32.65 32.87 32.63 32.78 5,427 -0.07(-0.21%)
Jan 02, 2013 32.88 32.94 32.58 32.85 9,558 +0.27(+0.83%)
Dec 31, 2012 32.65 32.65 32.50 32.58 29,900 +0.01(+0.03%)
Dec 28, 2012 32.78 32.78 32.57 32.57 15,182 -0.03(-0.09%)
Dec 27, 2012 32.56 32.69 32.44 32.60 23,312 -0.26(-0.79%)
Dec 26, 2012 32.67 32.87 32.67 32.86 33,042 +0.22(+0.67%)
Dec 24, 2012 32.70 32.70 32.63 32.64 900 -0.29(-0.88%)
Dec 21, 2012 32.79 32.93 32.75 32.93 12,577 +0.33(+1.02%)
Dec 20, 2012 32.61 32.74 32.57 32.60 1,446 -0.24(-0.74%)
Dec 19, 2012 32.86 32.86 32.64 32.84 14,528 +0.22(+0.67%)
Dec 18, 2012 32.71 32.71 32.55 32.62 23,228 -0.14(-0.42%)
Dec 17, 2012 32.97 32.97 32.73 32.76 10,174 -0.07(-0.21%)
Dec 14, 2012 32.85 32.85 32.75 32.83 1,320 +0.00(+0.01%)
Dec 13, 2012 32.85 32.90 32.73 32.83 4,850 -0.10(-0.32%)
Dec 12, 2012 33.00 33.09 32.84 32.93 3,218 +0.09(+0.27%)
Dec 11, 2012 33.01 33.01 32.84 32.84 2,784 -0.20(-0.61%)
Dec 10, 2012 32.86 33.04 32.86 33.04 10,800 +0.06(+0.18%)
Dec 07, 2012 32.99 32.99 32.90 32.98 8,973 +0.02(+0.06%)
Dec 06, 2012 32.95 33.00 32.93 32.96 2,963 +0.06(+0.18%)
Dec 05, 2012 33.06 33.06 32.90 32.90 48,969 -0.07(-0.22%)
Dec 04, 2012 33.05 33.07 32.97 32.97 1,027 +0.08(+0.26%)
Nov 30, 2012 32.92 33.09 32.88 32.89 7,130 -0.01(-0.03%)
Nov 29, 2012 33.09 33.12 32.87 32.90 4,098 +0.02(+0.06%)
Nov 28, 2012 32.95 33.10 32.88 32.88 2,030 -0.19(-0.57%)
Nov 27, 2012 33.02 33.09 32.92 33.07 10,896 +0.06(+0.18%)
Nov 26, 2012 33.08 33.08 32.99 33.01 2,010 +0.06(+0.18%)
Nov 23, 2012 32.97 32.97 32.90 32.95 3,340 +0.01(+0.03%)
Nov 21, 2012 32.97 33.02 32.94 32.94 2,188 -0.06(-0.18%)
Nov 20, 2012 33.10 33.10 32.97 33.00 5,747 -0.05(-0.16%)
Nov 19, 2012 33.11 33.11 32.86 33.05 3,949 +0.07(+0.21%)
Nov 16, 2012 33.07 33.12 32.95 32.98 2,718 -0.12(-0.35%)
Nov 15, 2012 33.14 33.14 33.07 33.10 2,454 -0.03(-0.09%)
Nov 14, 2012 33.22 33.22 33.10 33.13 5,701 -0.03(-0.09%)
Nov 13, 2012 33.13 33.16 33.10 33.16 1,800 +0.16(+0.48%)
Nov 12, 2012 33.06 33.09 33.00 33.00 3,777 -0.06(-0.18%)
Nov 09, 2012 33.15 33.15 32.96 33.06 1,500 -0.08(-0.24%)
Nov 08, 2012 33.07 33.19 32.94 33.14 3,704 +0.15(+0.44%)
Nov 07, 2012 33.19 33.19 32.99 32.99 6,475 -0.05(-0.14%)
Nov 06, 2012 33.11 33.11 33.01 33.04 4,890 -0.01(-0.03%)
Nov 05, 2012 33.20 33.20 33.05 33.05 3,196 +0.01(+0.04%)
Nov 02, 2012 33.06 33.06 33.02 33.04 4,268 -0.02(-0.07%)
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.