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, 2018 31.10 31.10 31.08 31.08 1,873 +0.02(+0.07%)
Apr 27, 2018 31.14 31.18 31.06 31.06 3,907 +0.04(+0.11%)
Apr 25, 2018 31.02 31.02 31.02 206 -0.04(-0.12%)
Apr 24, 2018 31.08 31.08 31.06 31.06 2,970 -0.02(-0.06%)
Apr 23, 2018 31.16 31.16 31.08 31.08 773 -0.08(-0.26%)
Apr 20, 2018 31.21 31.21 31.16 31.16 2,434 -0.15(-0.47%)
Apr 18, 2018 31.31 31.31 31.31 271 -0.11(-0.35%)
Apr 17, 2018 31.42 31.42 31.42 31.42 705 +0.02(+0.07%)
Apr 16, 2018 31.25 31.40 31.25 31.40 1,763 -0.02(-0.06%)
Apr 13, 2018 31.46 31.46 31.42 31.42 5,833 +0.01(+0.02%)
Apr 12, 2018 31.41 31.41 31.41 31.41 630 -0.07(-0.24%)
Apr 11, 2018 31.45 31.48 31.45 31.48 1,942 +0.12(+0.40%)
Apr 10, 2018 31.38 31.48 31.36 31.36 8,120 -0.10(-0.31%)
Apr 09, 2018 31.42 31.46 31.41 31.46 1,743 +0.15(+0.46%)
Apr 05, 2018 31.31 31.31 31.31 115 -0.07(-0.22%)
Apr 04, 2018 31.40 31.40 31.38 31.38 423 +0.00(+0.00%)
Apr 03, 2018 31.38 31.38 31.38 31.38 237 -0.03(-0.09%)
Apr 02, 2018 31.51 31.51 31.41 31.41 5,366 -0.11(-0.34%)
Mar 29, 2018 31.52 31.52 31.52 0 +0.04(+0.11%)
Mar 28, 2018 31.47 31.50 31.37 31.48 4,591 +0.11(+0.36%)
Mar 27, 2018 31.30 31.44 31.30 31.37 6,550 -0.02(-0.06%)
Mar 23, 2018 31.39 31.39 31.39 87 +0.06(+0.18%)
Mar 21, 2018 31.33 31.33 31.33 182 +0.07(+0.23%)
Mar 20, 2018 31.29 31.35 31.26 31.26 1,585 -0.18(-0.57%)
Mar 19, 2018 31.42 31.50 31.38 31.44 2,292 +0.03(+0.08%)
Mar 16, 2018 31.41 31.41 31.41 31.41 268 -0.07(-0.21%)
Mar 15, 2018 31.50 31.50 31.47 31.48 871 +0.03(+0.08%)
Mar 14, 2018 31.43 31.45 31.43 31.45 323 +0.04(+0.11%)
Mar 13, 2018 31.37 31.42 31.37 31.42 1,379 +0.03(+0.11%)
Mar 12, 2018 31.41 31.43 31.33 31.39 3,824 -0.00(-0.01%)
Mar 09, 2018 31.37 31.39 31.37 31.39 2,138 -0.02(-0.07%)
Mar 08, 2018 31.45 31.48 31.39 31.41 6,227 +0.10(+0.32%)
Mar 07, 2018 31.38 31.44 31.31 31.31 3,633 -0.08(-0.25%)
Mar 06, 2018 31.39 31.39 31.39 31.39 603 +0.02(+0.05%)
Mar 05, 2018 31.40 31.41 31.37 31.37 3,084 -0.05(-0.16%)
Mar 02, 2018 31.42 31.42 31.34 31.42 1,031 -0.02(-0.06%)
Mar 01, 2018 31.40 31.44 31.40 31.44 1,296 -0.11(-0.34%)
Feb 28, 2018 31.52 31.55 31.52 31.55 433 +0.04(+0.12%)
Feb 27, 2018 31.58 31.58 31.48 31.51 1,095 -0.04(-0.13%)
Feb 26, 2018 31.55 31.55 31.55 31.55 301 -0.00(-0.00%)
Feb 23, 2018 31.55 31.55 31.55 31.55 515 +0.20(+0.64%)
Feb 22, 2018 31.40 31.40 31.34 31.35 3,090 -0.01(-0.03%)
Feb 21, 2018 31.60 31.60 31.36 31.36 1,165 -0.23(-0.72%)
Feb 20, 2018 31.48 31.59 31.45 31.59 2,360 +0.02(+0.07%)
Feb 16, 2018 31.56 31.56 31.56 0 +0.07(+0.21%)
Feb 15, 2018 31.54 31.54 31.47 31.50 1,988 +0.14(+0.45%)
Feb 14, 2018 31.35 31.36 31.35 31.36 1,407 -0.19(-0.61%)
Feb 13, 2018 31.52 31.55 31.44 31.55 2,581 -0.00(-0.00%)
Feb 12, 2018 31.51 31.62 31.51 31.55 1,327 +0.10(+0.31%)
Feb 09, 2018 31.44 31.68 31.44 31.45 13,229 -0.13(-0.42%)
Feb 08, 2018 31.62 31.62 31.55 31.58 949 -0.12(-0.38%)
Feb 07, 2018 31.81 31.81 31.81 31.70 996 +0.03(+0.11%)
Feb 06, 2018 31.67 31.67 31.67 31.67 275 -0.02(-0.06%)
Feb 05, 2018 31.70 31.70 31.66 31.69 581 -0.02(-0.07%)
Feb 02, 2018 31.73 31.73 31.73 31.71 540 -0.13(-0.40%)
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.