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 (%)
Apr 30, 2014 31.92 32.07 31.92 32.06 5,938 +0.08(+0.25%)
Apr 29, 2014 31.92 31.98 31.90 31.98 7,340 +0.12(+0.38%)
Apr 28, 2014 32.07 32.07 31.80 31.86 8,317 -0.21(-0.65%)
Apr 25, 2014 32.04 32.07 32.03 32.07 1,649 +0.17(+0.53%)
Apr 24, 2014 32.02 32.02 31.90 31.90 2,370 -0.12(-0.37%)
Apr 23, 2014 32.01 32.02 31.95 32.02 2,072 +0.21(+0.66%)
Apr 22, 2014 31.95 31.96 31.81 31.81 1,049 -0.14(-0.44%)
Apr 21, 2014 31.95 32.02 31.82 31.95 4,798 +0.17(+0.53%)
Apr 17, 2014 31.78 31.78 31.78 31.78 200 -0.19(-0.59%)
Apr 16, 2014 31.98 31.99 31.96 31.97 2,687 +0.06(+0.19%)
Apr 15, 2014 31.91 31.91 31.91 31.91 311 +0.08(+0.25%)
Apr 14, 2014 31.83 31.83 31.83 31.83 322 -0.08(-0.25%)
Apr 11, 2014 31.91 31.91 31.91 31.91 508 +0.08(+0.25%)
Apr 10, 2014 31.85 31.91 31.75 31.83 1,532 +0.03(+0.09%)
Apr 09, 2014 31.80 31.80 31.80 31.80 314 -0.05(-0.16%)
Apr 08, 2014 31.85 31.85 31.85 31.85 1 +0.00(+0.00%)
Apr 07, 2014 31.74 31.85 31.74 31.85 846 +0.19(+0.60%)
Apr 04, 2014 31.81 31.81 31.66 31.66 1,616 +0.04(+0.13%)
Apr 03, 2014 31.62 31.62 31.62 31.62 50 +0.00(+0.00%)
Apr 02, 2014 31.66 31.66 31.61 31.62 1,900 -0.12(-0.38%)
Apr 01, 2014 31.71 31.74 31.71 31.74 2,630 -0.11(-0.34%)
Mar 31, 2014 31.83 31.85 31.63 31.85 3,451 +0.18(+0.58%)
Mar 28, 2014 31.78 31.78 31.66 31.66 715 -0.07(-0.23%)
Mar 27, 2014 31.79 31.80 31.74 31.74 1,101 -0.04(-0.14%)
Mar 26, 2014 31.79 31.80 31.78 31.78 1,798 +0.05(+0.16%)
Mar 25, 2014 31.62 31.75 31.60 31.73 16,133 +0.29(+0.92%)
Mar 24, 2014 31.44 31.44 31.44 31.44 181 -0.01(-0.03%)
Mar 21, 2014 31.45 31.45 31.45 31.45 117 +0.00(+0.00%)
Mar 20, 2014 31.36 31.49 31.32 31.45 19,007 +0.10(+0.32%)
Mar 19, 2014 31.54 31.56 31.35 31.35 1,600 -0.18(-0.57%)
Mar 18, 2014 31.52 31.63 31.47 31.53 20,913 -0.06(-0.19%)
Mar 17, 2014 31.50 31.59 31.50 31.59 5,146 +0.00(+0.00%)
Mar 14, 2014 31.60 31.67 31.58 31.59 5,021 +0.07(+0.22%)
Mar 13, 2014 31.49 31.52 31.49 31.52 3,431 +0.12(+0.39%)
Mar 12, 2014 31.50 31.50 31.40 31.40 741 -0.03(-0.10%)
Mar 11, 2014 31.45 31.45 31.43 31.43 461 -0.02(-0.06%)
Mar 10, 2014 31.45 31.45 31.45 31.45 1,136 -0.02(-0.06%)
Mar 07, 2014 31.47 31.47 31.47 31.47 95 +0.00(+0.00%)
Mar 06, 2014 31.52 31.56 31.45 31.47 2,652 -0.16(-0.50%)
Mar 05, 2014 31.59 31.63 31.59 31.63 866 +0.07(+0.22%)
Mar 04, 2014 31.58 31.69 31.54 31.56 3,136 -0.23(-0.72%)
Mar 03, 2014 31.79 31.79 31.79 31.79 675 +0.10(+0.32%)
Feb 28, 2014 31.68 31.72 31.66 31.69 9,956 +0.01(+0.03%)
Feb 27, 2014 31.70 31.83 31.67 31.68 35,037 +0.07(+0.23%)
Feb 26, 2014 31.58 31.70 31.58 31.61 1,149 -0.01(-0.04%)
Feb 25, 2014 31.62 31.62 31.62 31.62 7 +0.00(+0.00%)
Feb 24, 2014 31.62 31.62 31.62 31.62 689 +0.11(+0.36%)
Feb 21, 2014 31.56 31.57 31.51 31.51 1,459 -0.01(-0.02%)
Feb 20, 2014 31.69 31.69 31.50 31.51 3,052 +0.10(+0.33%)
Feb 19, 2014 31.65 31.65 31.41 31.41 785 -0.08(-0.25%)
Feb 18, 2014 31.50 31.50 31.35 31.49 3,812 +0.13(+0.41%)
Feb 14, 2014 31.40 31.36 31.36 31.36 2,000 -0.19(-0.60%)
Feb 13, 2014 31.51 31.55 31.31 31.55 2,313 +0.05(+0.16%)
Feb 12, 2014 31.52 31.52 31.45 31.50 1,028 +0.15(+0.48%)
Feb 11, 2014 31.59 31.59 31.35 31.35 1,841 -0.24(-0.76%)
Feb 10, 2014 31.62 31.62 31.58 31.59 691 +0.17(+0.55%)
Feb 07, 2014 31.37 31.42 31.37 31.42 520 -0.09(-0.28%)
Feb 06, 2014 31.55 31.55 31.30 31.50 4,069 -0.19(-0.61%)
Feb 04, 2014 31.70 31.70 31.70 31.70 300 -0.03(-0.09%)
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.