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 30, 2015 31.60 31.60 31.47 31.48 1,839 -0.09(-0.30%)
Sep 29, 2015 31.53 31.57 31.53 31.57 460 +0.07(+0.23%)
Sep 28, 2015 31.56 31.56 31.50 31.50 1,305 +0.10(+0.33%)
Sep 25, 2015 31.40 31.40 31.40 31.40 470 -0.07(-0.22%)
Sep 23, 2015 31.57 31.57 31.47 31.46 61 +0.00(+0.02%)
Sep 22, 2015 31.39 31.62 31.39 31.46 2,022 -0.07(-0.22%)
Sep 21, 2015 31.51 31.54 31.36 31.53 12,499 -0.09(-0.28%)
Sep 18, 2015 31.54 31.62 31.40 31.62 515 +0.08(+0.25%)
Sep 17, 2015 31.31 31.54 31.31 31.54 1,402 +0.24(+0.77%)
Sep 16, 2015 31.32 31.39 31.24 31.30 11,615 +0.04(+0.13%)
Sep 15, 2015 31.42 31.42 31.26 31.26 1,811 -0.25(-0.79%)
Sep 14, 2015 31.50 31.52 31.44 31.51 7,165 +0.04(+0.11%)
Sep 11, 2015 31.53 31.53 31.39 31.48 713 +0.09(+0.29%)
Sep 10, 2015 31.39 31.39 31.33 31.39 3,575 -0.03(-0.11%)
Sep 09, 2015 31.42 31.46 31.36 31.42 1,470 +0.02(+0.06%)
Sep 08, 2015 31.44 31.49 31.31 31.40 24,127 -0.05(-0.16%)
Sep 04, 2015 31.45 31.45 31.45 31.45 700 +0.07(+0.22%)
Sep 03, 2015 31.25 31.38 31.25 31.38 1,850 +0.06(+0.19%)
Sep 02, 2015 31.18 31.36 31.16 31.32 3,094 +0.10(+0.32%)
Sep 01, 2015 31.20 31.27 31.17 31.22 16,170 -0.07(-0.21%)
Aug 31, 2015 31.27 31.29 31.21 31.29 486 +0.03(+0.11%)
Aug 28, 2015 31.35 31.35 31.25 31.25 403 -0.06(-0.19%)
Aug 27, 2015 31.30 31.31 31.30 31.31 800 -0.01(-0.03%)
Aug 26, 2015 31.25 31.32 31.25 31.32 852 +0.08(+0.26%)
Aug 25, 2015 31.67 31.67 31.24 31.24 61,436 -0.26(-0.83%)
Aug 24, 2015 30.88 32.24 23.16 31.50 65,557 -0.15(-0.46%)
Aug 21, 2015 31.50 31.68 31.50 31.65 1,646 +0.04(+0.12%)
Aug 20, 2015 31.68 31.68 31.55 31.61 26,268 +0.02(+0.06%)
Aug 19, 2015 31.42 31.59 31.42 31.59 1,109 +0.06(+0.19%)
Aug 18, 2015 31.44 31.58 31.43 31.53 3,349 +0.06(+0.19%)
Aug 17, 2015 31.47 31.47 31.47 31.47 282 -0.06(-0.18%)
Aug 14, 2015 31.48 31.53 31.41 31.53 898 +0.11(+0.33%)
Aug 13, 2015 31.43 31.57 31.41 31.42 1,693 -0.19(-0.60%)
Aug 12, 2015 31.62 31.62 31.61 31.61 589 +0.00(+0.00%)
Aug 11, 2015 31.61 31.69 31.48 31.61 40,623 +0.05(+0.16%)
Aug 10, 2015 31.46 31.56 31.42 31.56 3,234 +0.08(+0.25%)
Aug 07, 2015 31.50 31.63 31.48 31.48 5,308 -0.07(-0.22%)
Aug 06, 2015 31.52 31.57 31.50 31.55 6,807 +0.15(+0.47%)
Aug 05, 2015 31.40 31.40 31.40 31.40 561 -0.11(-0.35%)
Aug 04, 2015 31.65 31.65 31.51 31.51 560 -0.12(-0.38%)
Aug 03, 2015 31.76 31.76 31.54 31.63 477 +0.01(+0.03%)
Jul 31, 2015 31.62 31.62 31.62 31.62 212 -0.02(-0.06%)
Jul 30, 2015 31.56 31.64 31.56 31.64 1,689 +0.07(+0.21%)
Jul 29, 2015 31.61 31.71 31.51 31.57 16,088 +0.08(+0.27%)
Jul 28, 2015 31.46 31.49 31.46 31.49 317 -0.05(-0.15%)
Jul 27, 2015 31.68 31.68 31.54 31.54 633 +0.04(+0.12%)
Jul 24, 2015 31.53 31.66 31.50 31.50 1,446 -0.04(-0.13%)
Jul 23, 2015 31.45 31.54 31.45 31.54 1,428 +0.07(+0.22%)
Jul 22, 2015 31.47 31.47 31.47 31.47 300 +0.05(+0.15%)
Jul 21, 2015 31.39 31.45 31.39 31.43 1,942 +0.05(+0.15%)
Jul 20, 2015 31.40 31.40 31.38 31.38 1,081 -0.07(-0.22%)
Jul 17, 2015 31.41 31.45 31.41 31.45 700 -0.09(-0.29%)
Jul 16, 2015 31.43 31.54 31.31 31.54 8,176 +0.14(+0.45%)
Jul 15, 2015 31.24 31.40 31.24 31.40 389 +0.02(+0.08%)
Jul 14, 2015 31.40 31.41 31.36 31.37 1,204 +0.00(+0.01%)
Jul 13, 2015 31.28 31.39 31.28 31.37 1,263 -0.07(-0.22%)
Jul 10, 2015 31.34 31.44 31.28 31.44 60,919 -0.14(-0.44%)
Jul 09, 2015 30.92 31.68 30.91 31.58 1,671 -0.14(-0.44%)
Jul 08, 2015 31.41 31.73 31.41 31.72 923 +0.04(+0.13%)
Jul 07, 2015 31.58 31.68 31.58 31.68 526 +0.02(+0.07%)
Jul 06, 2015 31.64 31.66 31.50 31.66 2,593 +0.20(+0.63%)
Jul 02, 2015 31.37 31.46 31.46 31.46 6,700 +0.20(+0.63%)
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.