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 (%)
Dec 29, 2017 32.25 32.25 32.25 0 +0.05(+0.16%)
Dec 26, 2017 32.20 32.20 32.20 71 +0.03(+0.08%)
Dec 22, 2017 32.21 32.21 32.17 32.17 536 +0.09(+0.29%)
Dec 21, 2017 32.01 32.08 32.01 32.08 816 -0.00(-0.01%)
Dec 19, 2017 32.08 32.08 32.08 64 -0.28(-0.85%)
Dec 18, 2017 32.38 32.38 32.36 32.36 400 -0.06(-0.18%)
Dec 15, 2017 32.42 32.42 32.42 32.42 379 +0.03(+0.08%)
Dec 14, 2017 32.30 32.39 32.30 32.39 1,708 -0.04(-0.12%)
Dec 13, 2017 32.30 32.43 32.30 32.43 705 +0.18(+0.57%)
Dec 12, 2017 32.21 32.28 32.21 32.25 487 -0.05(-0.15%)
Dec 11, 2017 32.34 32.34 32.26 32.30 2,918 +0.07(+0.20%)
Dec 08, 2017 32.25 32.27 32.23 32.23 762 -0.08(-0.25%)
Dec 07, 2017 32.31 32.34 32.31 32.31 748 +0.01(+0.03%)
Dec 06, 2017 32.33 32.37 32.30 32.30 3,001 +0.03(+0.11%)
Dec 05, 2017 32.18 32.35 32.18 32.27 2,371 +0.07(+0.22%)
Dec 04, 2017 32.16 32.21 32.16 32.20 1,167 -0.10(-0.33%)
Dec 01, 2017 32.30 32.30 32.30 32.30 800 +0.04(+0.12%)
Nov 30, 2017 32.32 32.45 32.24 32.26 5,815 -0.09(-0.29%)
Nov 29, 2017 32.33 32.37 32.28 32.35 2,332 +0.05(+0.16%)
Nov 28, 2017 32.34 32.36 32.30 32.30 1,217 -0.09(-0.28%)
Nov 27, 2017 32.37 32.39 32.37 32.39 766 +0.08(+0.25%)
Nov 22, 2017 32.31 32.31 32.31 3,200 +0.00(+0.00%)
Nov 21, 2017 32.31 32.31 32.31 32.31 246 +0.04(+0.13%)
Nov 20, 2017 32.27 32.29 32.26 32.27 2,201 -0.06(-0.18%)
Nov 17, 2017 32.20 32.36 32.18 32.33 9,110 +0.13(+0.39%)
Nov 16, 2017 32.19 32.22 32.17 32.20 52,240 +0.00(+0.01%)
Nov 15, 2017 32.17 32.22 32.17 32.20 2,588 -0.00(-0.01%)
Nov 14, 2017 32.19 32.20 32.19 32.20 1,267 +0.03(+0.10%)
Nov 13, 2017 32.22 32.22 32.17 32.17 24,759 -0.05(-0.16%)
Nov 10, 2017 32.23 32.25 32.22 32.22 3,744 -0.06(-0.19%)
Nov 09, 2017 32.28 32.40 32.27 32.28 4,972 -0.09(-0.29%)
Nov 08, 2017 32.43 32.43 32.31 32.37 3,426 -0.03(-0.10%)
Nov 07, 2017 32.36 32.45 32.35 32.40 5,195 +0.01(+0.03%)
Nov 06, 2017 32.35 32.40 32.35 32.39 3,879 +0.05(+0.16%)
Nov 03, 2017 32.33 32.34 32.33 32.34 465 +0.03(+0.08%)
Nov 02, 2017 32.32 32.32 32.32 32.32 752 -0.01(-0.04%)
Nov 01, 2017 32.36 32.36 32.33 32.33 490 -0.06(-0.19%)
Oct 31, 2017 32.39 32.39 32.39 32.39 936 +0.03(+0.09%)
Oct 30, 2017 32.37 32.39 32.36 32.36 861 +0.05(+0.15%)
Oct 27, 2017 32.31 32.31 32.31 32.31 367 +0.04(+0.12%)
Oct 26, 2017 32.28 32.30 32.26 32.27 965 +0.01(+0.03%)
Oct 25, 2017 32.21 32.27 32.21 32.27 3,229 -0.03(-0.09%)
Oct 24, 2017 32.28 32.31 32.28 32.30 2,440 -0.12(-0.38%)
Oct 23, 2017 32.49 32.49 32.42 32.42 1,781 +0.07(+0.22%)
Oct 20, 2017 32.31 32.35 32.31 32.35 1,067 -0.12(-0.36%)
Oct 19, 2017 32.50 32.50 32.45 32.47 5,626 +0.06(+0.18%)
Oct 18, 2017 32.42 32.42 32.41 32.41 1,343 -0.04(-0.13%)
Oct 17, 2017 32.39 32.45 32.37 32.45 867 +0.03(+0.09%)
Oct 16, 2017 32.41 32.42 32.41 32.42 2,565 -0.08(-0.24%)
Oct 13, 2017 32.43 32.50 32.41 32.50 1,687 +0.09(+0.27%)
Oct 12, 2017 32.32 32.41 32.32 32.41 1,917 +0.02(+0.06%)
Oct 11, 2017 32.37 32.40 32.33 32.39 57,163 +0.04(+0.11%)
Oct 10, 2017 32.39 32.40 32.35 32.35 38,855 +0.08(+0.26%)
Oct 06, 2017 32.27 32.27 32.27 0 -0.04(-0.13%)
Oct 05, 2017 32.30 32.32 32.29 32.31 1,915 -0.06(-0.18%)
Oct 04, 2017 32.37 32.37 32.37 32.37 124 +0.06(+0.19%)
Oct 03, 2017 32.30 32.31 32.30 32.31 673 +0.01(+0.03%)
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.