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 (%)
Feb 29, 2012 31.89 31.95 31.89 31.95 600 -0.18(-0.56%)
Feb 28, 2012 32.16 32.16 32.13 32.13 550 +0.27(+0.86%)
Feb 27, 2012 32.00 32.00 31.86 31.86 825 -0.01(-0.03%)
Feb 24, 2012 31.80 31.91 31.80 31.86 7,370 +0.03(+0.09%)
Feb 23, 2012 32.03 32.03 31.75 31.84 8,630 -0.05(-0.14%)
Feb 22, 2012 31.89 31.89 31.88 31.88 540 -0.01(-0.03%)
Feb 21, 2012 31.90 31.93 31.80 31.89 1,713 -0.02(-0.06%)
Feb 17, 2012 31.67 31.91 31.67 31.91 360 +0.00(+0.01%)
Feb 16, 2012 31.92 31.92 31.80 31.91 1,400 -0.03(-0.08%)
Feb 14, 2012 31.76 31.93 31.93 31.93 2,900 -0.01(-0.02%)
Feb 13, 2012 31.67 31.97 31.66 31.94 1,610 +0.05(+0.16%)
Feb 10, 2012 31.87 31.89 31.87 31.89 650 +0.02(+0.06%)
Feb 08, 2012 31.75 31.87 31.87 31.87 1,900 +0.02(+0.06%)
Feb 07, 2012 31.99 31.99 31.85 31.85 4,000 -0.06(-0.20%)
Feb 06, 2012 31.81 32.00 31.59 31.91 2,520 -0.05(-0.16%)
Feb 03, 2012 32.00 32.00 31.85 31.97 6,100 -0.04(-0.14%)
Feb 02, 2012 32.17 32.17 31.96 32.01 4,010 -0.13(-0.40%)
Feb 01, 2012 32.19 32.20 32.10 32.14 2,415 -0.06(-0.19%)
Jan 31, 2012 32.26 32.26 32.14 32.20 2,540 +0.17(+0.53%)
Jan 30, 2012 32.00 32.11 31.99 32.03 4,020 +0.02(+0.06%)
Jan 27, 2012 31.64 32.01 31.64 32.01 1,616 +0.11(+0.34%)
Jan 26, 2012 31.90 31.90 31.90 31.90 6,000 +0.13(+0.41%)
Jan 25, 2012 31.75 31.80 31.74 31.77 2,921 +0.24(+0.76%)
Jan 24, 2012 31.74 31.74 31.53 31.53 4,700 -0.19(-0.61%)
Jan 23, 2012 31.75 31.75 31.72 31.72 630 +0.03(+0.10%)
Jan 20, 2012 31.87 31.87 31.66 31.69 2,000 -0.08(-0.25%)
Jan 19, 2012 31.85 31.88 31.61 31.77 5,143 -0.05(-0.16%)
Jan 18, 2012 31.82 31.83 31.80 31.82 5,900 +0.00(+0.00%)
Jan 17, 2012 31.80 31.82 31.80 31.82 330 +0.07(+0.22%)
Jan 13, 2012 31.75 31.76 31.60 31.75 2,150 +0.14(+0.44%)
Jan 12, 2012 31.63 31.65 31.61 31.61 2,315 +0.29(+0.93%)
Jan 11, 2012 31.38 31.73 31.32 31.32 2,740 -0.28(-0.89%)
Jan 10, 2012 31.62 31.68 31.50 31.60 3,540 +0.06(+0.19%)
Jan 09, 2012 31.38 31.60 31.35 31.54 3,916 +0.34(+1.09%)
Jan 06, 2012 31.15 31.32 31.13 31.20 4,500 +0.10(+0.32%)
Jan 05, 2012 31.40 31.49 31.08 31.10 2,064 -0.07(-0.22%)
Jan 04, 2012 31.38 31.38 31.13 31.17 5,430 -0.04(-0.13%)
Dec 30, 2011 31.64 31.64 31.14 31.21 5,280 -0.34(-1.08%)
Dec 29, 2011 31.45 31.59 31.32 31.55 4,100 +0.04(+0.13%)
Dec 28, 2011 32.05 32.05 31.30 31.51 5,920 -0.07(-0.22%)
Dec 27, 2011 31.47 31.70 31.42 31.58 6,686 +0.12(+0.39%)
Dec 23, 2011 31.49 31.50 31.40 31.46 4,600 -0.16(-0.52%)
Dec 21, 2011 31.99 31.99 31.41 31.62 3,822 -0.07(-0.22%)
Dec 20, 2011 32.19 32.19 31.65 31.69 10,845 -0.11(-0.35%)
Dec 19, 2011 31.55 31.89 31.54 31.80 3,730 +0.30(+0.95%)
Dec 16, 2011 31.84 31.84 31.50 31.50 900 -0.26(-0.82%)
Dec 15, 2011 31.49 32.22 31.48 31.76 5,865 +0.06(+0.19%)
Dec 14, 2011 31.30 31.90 31.11 31.70 4,802 +0.35(+1.12%)
Dec 13, 2011 31.21 31.53 31.04 31.35 9,100 +0.13(+0.42%)
Dec 12, 2011 31.30 31.30 31.12 31.22 5,665 -0.17(-0.54%)
Dec 09, 2011 31.49 31.89 31.05 31.39 15,918 +0.04(+0.13%)
Dec 08, 2011 31.42 31.53 31.13 31.35 11,560 +0.12(+0.38%)
Dec 07, 2011 31.49 31.49 31.16 31.23 8,903 +0.00(+0.01%)
Dec 06, 2011 31.29 31.29 31.23 31.23 861 -0.04(-0.13%)
Dec 05, 2011 31.73 31.73 31.20 31.27 8,300 -0.43(-1.36%)
Dec 02, 2011 31.01 31.84 31.01 31.70 10,291 +0.14(+0.44%)
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.