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 (%)
Sep 20, 2019 33.69 33.69 0 +0.00(+0.00%)
Sep 19, 2019 33.61 33.61 33.51 33.51 11,789 +0.07(+0.22%)
Sep 18, 2019 33.52 33.57 33.44 33.44 39,570 +0.03(+0.09%)
Sep 17, 2019 33.39 33.44 33.31 33.41 11,225 +0.10(+0.29%)
Sep 16, 2019 33.35 33.35 33.27 33.31 6,350 +0.05(+0.14%)
Sep 13, 2019 33.28 33.41 33.22 33.26 10,600 -0.21(-0.63%)
Sep 12, 2019 33.54 33.57 33.44 33.47 16,302 -0.05(-0.16%)
Sep 11, 2019 33.42 33.59 33.42 33.52 48,895 -0.09(-0.27%)
Sep 10, 2019 33.65 33.75 33.57 33.61 13,384 -0.21(-0.61%)
Sep 09, 2019 33.90 33.90 33.82 33.82 16,756 -0.18(-0.53%)
Sep 06, 2019 33.95 34.01 33.90 34.00 17,000 +0.10(+0.29%)
Sep 05, 2019 33.90 33.97 33.84 33.90 13,323 -0.19(-0.55%)
Sep 04, 2019 34.02 34.13 34.01 34.09 105,882 +0.03(+0.09%)
Sep 03, 2019 33.95 34.09 33.90 34.06 117,773 -0.08(-0.23%)
Aug 30, 2019 34.16 34.17 34.08 34.13 8,200 +0.07(+0.22%)
Aug 29, 2019 34.15 34.15 34.06 34.06 7,178 -0.15(-0.45%)
Aug 28, 2019 34.27 34.33 34.20 34.21 9,749 +0.08(+0.25%)
Aug 27, 2019 34.14 34.24 34.09 34.13 6,192 +0.08(+0.23%)
Aug 26, 2019 34.17 34.18 34.00 34.05 10,161 -0.05(-0.15%)
Aug 23, 2019 33.99 34.15 33.90 34.10 13,600 +0.14(+0.42%)
Aug 22, 2019 33.96 34.01 33.92 33.96 6,149 -0.06(-0.18%)
Aug 21, 2019 33.84 34.06 33.84 34.02 11,506 +0.07(+0.20%)
Aug 20, 2019 33.89 33.99 33.85 33.95 10,258 +0.12(+0.35%)
Aug 19, 2019 33.88 33.92 33.80 33.84 11,761 -0.06(-0.19%)
Aug 16, 2019 33.84 33.92 33.84 33.90 2,300 +0.06(+0.17%)
Aug 15, 2019 33.93 33.99 33.82 33.84 9,853 +0.06(+0.19%)
Aug 14, 2019 33.79 33.82 33.78 33.78 2,078 +0.13(+0.37%)
Aug 13, 2019 33.82 33.82 33.61 33.65 13,031 -0.12(-0.36%)
Aug 12, 2019 33.67 33.77 33.65 33.77 12,692 +0.24(+0.72%)
Aug 09, 2019 33.70 33.70 33.53 33.53 8,200 -0.08(-0.24%)
Aug 08, 2019 33.50 33.61 33.40 33.61 8,007 +0.01(+0.03%)
Aug 07, 2019 33.68 33.70 33.56 33.60 16,207 +0.12(+0.36%)
Aug 06, 2019 33.45 33.52 33.43 33.48 3,561 +0.03(+0.10%)
Aug 05, 2019 33.56 33.56 33.42 33.45 15,421 +0.15(+0.46%)
Aug 02, 2019 33.18 33.31 33.18 33.29 8,600 +0.03(+0.08%)
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.