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 28, 2017 32.05 32.13 32.03 32.03 5,763 -0.02(-0.06%)
Apr 26, 2017 32.05 57 +0.14(+0.44%)
Apr 25, 2017 32.10 32.10 31.91 31.91 14,534 -0.25(-0.77%)
Apr 24, 2017 32.01 32.16 32.01 32.16 5,662 -0.01(-0.03%)
Apr 21, 2017 32.17 32.17 32.17 32.17 215 +0.00(+0.01%)
Apr 20, 2017 32.13 32.16 32.13 32.16 1,983 -0.05(-0.15%)
Apr 19, 2017 32.16 32.21 32.13 32.21 2,483 +0.06(+0.19%)
Apr 18, 2017 32.27 32.27 32.15 32.15 2,647 +0.04(+0.11%)
Apr 17, 2017 32.08 32.11 32.08 32.11 550 +0.04(+0.12%)
Apr 13, 2017 32.05 32.32 32.05 32.07 2,433 -0.04(-0.11%)
Apr 12, 2017 31.99 32.11 31.98 32.11 2,823 +0.15(+0.47%)
Apr 11, 2017 31.98 32.02 31.96 31.96 1,306 +0.08(+0.24%)
Apr 10, 2017 31.85 31.88 31.85 31.88 1,833 +0.08(+0.26%)
Apr 07, 2017 31.87 31.93 31.80 31.80 3,142 -0.13(-0.42%)
Apr 06, 2017 31.93 31.93 31.93 31.93 145 +0.06(+0.20%)
Apr 05, 2017 31.87 31.87 31.87 31.87 364 -0.10(-0.31%)
Apr 04, 2017 31.97 31.97 31.97 31.97 266 +0.08(+0.26%)
Apr 03, 2017 31.80 31.89 31.80 31.89 724 -0.03(-0.09%)
Mar 31, 2017 31.89 31.92 31.81 31.92 955 +0.03(+0.08%)
Mar 30, 2017 31.90 31.94 31.88 31.89 1,400 -0.09(-0.29%)
Mar 29, 2017 31.82 31.98 31.82 31.98 1,309 +0.20(+0.64%)
Mar 28, 2017 31.90 31.90 31.78 31.78 1,566 -0.13(-0.41%)
Mar 27, 2017 31.91 31.91 31.91 31.91 667 -0.03(-0.08%)
Mar 24, 2017 31.91 31.94 31.85 31.94 542 +0.09(+0.28%)
Mar 23, 2017 31.85 31.85 31.85 31.85 438 +0.03(+0.09%)
Mar 22, 2017 31.95 31.99 31.81 31.82 123,863 -0.07(-0.24%)
Mar 21, 2017 31.80 31.89 31.80 31.89 3,557 +0.21(+0.68%)
Mar 20, 2017 31.62 31.78 31.62 31.68 3,349 +0.00(+0.00%)
Mar 17, 2017 31.71 31.71 31.59 31.68 3,018 +0.02(+0.06%)
Mar 16, 2017 31.66 31.66 31.66 31.66 349 +0.00(+0.01%)
Mar 15, 2017 31.46 31.66 31.45 31.66 5,584 +0.17(+0.56%)
Mar 14, 2017 31.45 31.48 31.45 31.48 7,255 +0.02(+0.06%)
Mar 13, 2017 31.49 31.49 31.44 31.46 1,905 -0.02(-0.07%)
Mar 10, 2017 31.62 31.62 31.47 31.48 2,295 +0.01(+0.02%)
Mar 09, 2017 31.61 31.61 31.46 31.48 2,670 -0.11(-0.34%)
Mar 08, 2017 31.58 31.58 31.58 31.58 506 -0.07(-0.22%)
Mar 07, 2017 31.72 31.72 31.65 31.65 1,476 -0.18(-0.56%)
Mar 06, 2017 31.75 31.83 31.69 31.83 4,014 +0.12(+0.38%)
Mar 03, 2017 31.81 31.81 31.70 31.71 2,184 -0.02(-0.06%)
Mar 02, 2017 31.71 31.73 31.68 31.73 3,166 -0.16(-0.50%)
Mar 01, 2017 31.79 31.89 31.79 31.89 1,371 -0.08(-0.25%)
Feb 28, 2017 31.99 32.13 31.97 31.97 2,097 +0.02(+0.06%)
Feb 27, 2017 32.16 32.24 31.95 31.95 16,618 -0.06(-0.19%)
Feb 24, 2017 32.10 32.17 31.98 32.01 11,624 -0.03(-0.09%)
Feb 23, 2017 32.02 32.11 31.89 32.04 29,735 +0.21(+0.66%)
Feb 22, 2017 31.91 31.95 31.83 31.83 4,465 -0.11(-0.34%)
Feb 21, 2017 31.89 32.13 31.85 31.94 23,916 +0.05(+0.17%)
Feb 17, 2017 31.89 31.89 31.89 0 +0.04(+0.11%)
Feb 16, 2017 31.81 32.03 31.65 31.85 77,536 +0.25(+0.78%)
Feb 15, 2017 31.72 31.98 31.59 31.60 46,437 -0.07(-0.21%)
Feb 14, 2017 31.90 31.90 31.65 31.67 12,289 -0.16(-0.50%)
Feb 13, 2017 31.93 31.93 31.67 31.83 6,184 +0.04(+0.13%)
Feb 10, 2017 31.94 31.94 31.77 31.79 2,055 -0.01(-0.04%)
Feb 09, 2017 31.83 32.01 31.78 31.80 9,857 -0.08(-0.24%)
Feb 08, 2017 31.86 31.90 31.83 31.88 2,645 +0.09(+0.28%)
Feb 07, 2017 31.71 31.86 31.71 31.79 21,703 -0.05(-0.15%)
Feb 06, 2017 31.92 31.92 31.71 31.84 19,555 +0.07(+0.22%)
Feb 03, 2017 31.71 31.77 31.58 31.77 2,764 +0.12(+0.37%)
Feb 02, 2017 31.92 31.92 31.65 31.65 4,117 +0.01(+0.05%)
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.