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 29, 2013 33.19 33.23 33.23 33.23 4,400 -0.02(-0.06%)
Apr 26, 2013 33.26 33.27 33.25 33.25 1,470 +0.20(+0.59%)
Apr 25, 2013 33.05 33.05 33.04 33.05 998 -0.02(-0.07%)
Apr 24, 2013 33.04 33.18 33.03 33.07 8,006 -0.10(-0.29%)
Apr 23, 2013 33.20 33.20 33.08 33.17 3,359 +0.04(+0.11%)
Apr 22, 2013 33.18 33.18 33.13 33.13 370 -0.10(-0.30%)
Apr 19, 2013 33.30 33.30 33.02 33.23 1,164 -0.07(-0.20%)
Apr 18, 2013 33.32 33.32 33.30 33.30 1,643 +0.16(+0.48%)
Apr 17, 2013 33.10 33.14 33.10 33.14 688 -0.01(-0.03%)
Apr 16, 2013 32.91 33.15 32.91 33.15 2,614 +0.16(+0.50%)
Apr 15, 2013 32.98 32.98 32.98 32.98 210 +0.13(+0.41%)
Apr 12, 2013 33.00 33.00 32.85 32.85 4,592 -0.14(-0.42%)
Apr 11, 2013 32.63 32.99 32.63 32.99 1,017 +0.17(+0.53%)
Apr 10, 2013 32.96 32.96 32.82 32.82 475 +0.06(+0.17%)
Apr 09, 2013 33.00 33.00 32.76 32.76 1,090 -0.20(-0.61%)
Apr 08, 2013 32.90 32.97 32.90 32.96 2,769 -0.04(-0.12%)
Apr 05, 2013 32.88 33.00 32.88 33.00 902 +0.02(+0.05%)
Apr 04, 2013 32.70 33.00 32.69 32.98 2,325 -0.02(-0.05%)
Apr 03, 2013 33.00 33.00 33.00 33.00 100 +0.20(+0.60%)
Apr 02, 2013 32.61 32.80 32.61 32.80 2,530 -0.01(-0.02%)
Apr 01, 2013 32.80 32.81 32.66 32.81 2,474 -0.02(-0.05%)
Mar 27, 2013 32.83 32.83 32.83 32.83 1,100 +0.03(+0.09%)
Mar 26, 2013 32.84 32.84 32.69 32.80 3,455 -0.04(-0.11%)
Mar 25, 2013 32.95 32.95 32.84 32.84 3,230 -0.15(-0.47%)
Mar 22, 2013 33.00 33.07 32.81 32.99 2,144 +0.14(+0.42%)
Mar 21, 2013 32.98 32.98 32.81 32.85 5,690 -0.01(-0.02%)
Mar 20, 2013 32.99 32.99 32.83 32.86 1,125 +0.09(+0.27%)
Mar 19, 2013 32.89 32.89 32.55 32.77 2,281 -0.07(-0.21%)
Mar 18, 2013 33.02 33.02 32.34 32.84 2,720 +0.09(+0.27%)
Mar 15, 2013 32.90 32.92 32.75 32.75 4,179 -0.02(-0.06%)
Mar 14, 2013 32.84 32.90 32.77 32.77 1,914 -0.13(-0.39%)
Mar 13, 2013 32.62 32.90 32.62 32.90 940 -0.00(-0.00%)
Mar 12, 2013 32.65 32.90 32.65 32.90 5,770 +0.10(+0.30%)
Mar 11, 2013 32.97 32.97 32.72 32.80 4,373 +0.08(+0.24%)
Mar 08, 2013 32.85 32.85 32.48 32.72 7,706 +0.19(+0.58%)
Mar 07, 2013 32.44 32.81 32.44 32.53 2,700 -0.32(-0.97%)
Mar 06, 2013 33.12 33.12 32.80 32.85 2,505 -0.13(-0.40%)
Mar 05, 2013 32.62 33.00 32.62 32.98 2,600 -0.02(-0.05%)
Mar 04, 2013 33.00 33.03 32.90 33.00 8,512 +0.04(+0.12%)
Mar 01, 2013 32.55 32.96 32.55 32.96 524 -0.09(-0.27%)
Feb 28, 2013 32.69 33.05 32.63 33.05 1,777 -0.01(-0.02%)
Feb 27, 2013 33.05 33.05 33.05 33.05 500 +0.06(+0.19%)
Feb 26, 2013 32.98 33.02 32.89 32.99 8,968 +0.19(+0.59%)
Feb 22, 2013 32.75 32.85 32.61 32.80 7,716 +0.06(+0.17%)
Feb 21, 2013 32.43 32.79 32.43 32.74 2,450 +0.00(+0.00%)
Feb 20, 2013 32.77 32.77 32.60 32.74 5,521 +0.01(+0.03%)
Feb 19, 2013 32.80 32.80 32.61 32.73 2,632 +0.12(+0.37%)
Feb 15, 2013 32.66 32.87 32.47 32.61 28,453 -0.25(-0.76%)
Feb 14, 2013 32.60 32.86 32.58 32.86 8,501 +0.26(+0.80%)
Feb 13, 2013 32.83 32.83 32.48 32.60 22,731 -0.27(-0.82%)
Feb 12, 2013 32.65 32.87 32.57 32.87 1,784 +0.06(+0.18%)
Feb 11, 2013 32.79 32.87 32.67 32.81 3,365 -0.17(-0.52%)
Feb 08, 2013 32.96 32.98 32.76 32.98 2,276 +0.04(+0.12%)
Feb 07, 2013 32.90 32.99 32.69 32.94 15,150 +0.08(+0.24%)
Feb 06, 2013 32.69 32.86 32.69 32.86 400 +0.26(+0.80%)
Feb 04, 2013 32.55 32.70 32.55 32.60 1,491 -0.02(-0.06%)
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.