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 28, 2018 31.52 31.55 31.52 31.55 433 +0.04(+0.12%)
Feb 27, 2018 31.58 31.58 31.48 31.51 1,095 -0.04(-0.13%)
Feb 26, 2018 31.55 31.55 31.55 31.55 301 -0.00(-0.00%)
Feb 23, 2018 31.55 31.55 31.55 31.55 515 +0.20(+0.64%)
Feb 22, 2018 31.40 31.40 31.34 31.35 3,090 -0.01(-0.03%)
Feb 21, 2018 31.60 31.60 31.36 31.36 1,165 -0.23(-0.72%)
Feb 20, 2018 31.48 31.59 31.45 31.59 2,360 +0.02(+0.07%)
Feb 16, 2018 31.56 31.56 31.56 0 +0.07(+0.21%)
Feb 15, 2018 31.54 31.54 31.47 31.50 1,988 +0.14(+0.45%)
Feb 14, 2018 31.35 31.36 31.35 31.36 1,407 -0.19(-0.61%)
Feb 13, 2018 31.52 31.55 31.44 31.55 2,581 -0.00(-0.00%)
Feb 12, 2018 31.51 31.62 31.51 31.55 1,327 +0.10(+0.31%)
Feb 09, 2018 31.44 31.68 31.44 31.45 13,229 -0.13(-0.42%)
Feb 08, 2018 31.62 31.62 31.55 31.58 949 -0.12(-0.38%)
Feb 07, 2018 31.81 31.81 31.81 31.70 996 +0.03(+0.11%)
Feb 06, 2018 31.67 31.67 31.67 31.67 275 -0.02(-0.06%)
Feb 05, 2018 31.70 31.70 31.66 31.69 581 -0.02(-0.07%)
Feb 02, 2018 31.73 31.73 31.73 31.71 540 -0.13(-0.40%)
Feb 01, 2018 31.95 31.95 31.84 31.84 1,819 -0.25(-0.78%)
Jan 31, 2018 32.06 32.09 32.06 32.09 630 +0.05(+0.14%)
Jan 30, 2018 31.98 32.05 31.98 32.05 2,047 -0.02(-0.05%)
Jan 29, 2018 31.92 32.06 31.92 32.06 1,124 +0.03(+0.08%)
Jan 26, 2018 32.02 32.05 32.02 32.03 630 -0.07(-0.20%)
Jan 25, 2018 32.10 32.10 32.10 32.10 379 +0.01(+0.03%)
Jan 24, 2018 32.06 32.12 32.06 32.09 2,684 -0.01(-0.03%)
Jan 23, 2018 32.05 32.14 32.05 32.10 2,116 +0.09(+0.29%)
Jan 22, 2018 32.08 32.08 32.00 32.01 1,066 -0.01(-0.04%)
Jan 19, 2018 32.12 32.12 32.02 32.02 628 -0.04(-0.13%)
Jan 18, 2018 32.09 32.09 32.05 32.06 1,612 -0.15(-0.48%)
Jan 17, 2018 32.22 32.22 32.22 32.22 527 -0.03(-0.09%)
Jan 16, 2018 32.29 32.30 32.19 32.25 1,369 +0.05(+0.14%)
Jan 12, 2018 32.20 32.20 32.20 0 -0.04(-0.12%)
Jan 11, 2018 32.20 32.25 32.20 32.24 1,897 +0.13(+0.40%)
Jan 10, 2018 32.11 32.11 1,039 +0.01(+0.04%)
Jan 09, 2018 32.15 32.15 32.10 32.10 820 -0.08(-0.25%)
Jan 08, 2018 32.21 32.25 32.15 32.18 6,800 -0.02(-0.06%)
Jan 05, 2018 32.19 32.28 32.19 32.20 1,493 -0.05(-0.15%)
Jan 04, 2018 32.20 32.25 32.19 32.25 1,274 +0.09(+0.28%)
Jan 03, 2018 32.40 32.40 32.16 32.16 7,659 -0.02(-0.06%)
Jan 02, 2018 32.12 32.18 32.12 32.18 2,321 -0.07(-0.22%)
Dec 29, 2017 32.25 32.25 32.25 0 +0.05(+0.16%)
Dec 26, 2017 32.20 32.20 32.20 71 +0.03(+0.08%)
Dec 22, 2017 32.21 32.21 32.17 32.17 536 +0.09(+0.29%)
Dec 21, 2017 32.01 32.08 32.01 32.08 816 -0.00(-0.01%)
Dec 19, 2017 32.08 32.08 32.08 64 -0.28(-0.85%)
Dec 18, 2017 32.38 32.38 32.36 32.36 400 -0.06(-0.18%)
Dec 15, 2017 32.42 32.42 32.42 32.42 379 +0.03(+0.08%)
Dec 14, 2017 32.30 32.39 32.30 32.39 1,708 -0.04(-0.12%)
Dec 13, 2017 32.30 32.43 32.30 32.43 705 +0.18(+0.57%)
Dec 12, 2017 32.21 32.28 32.21 32.25 487 -0.05(-0.15%)
Dec 11, 2017 32.34 32.34 32.26 32.30 2,918 +0.07(+0.20%)
Dec 08, 2017 32.25 32.27 32.23 32.23 762 -0.08(-0.25%)
Dec 07, 2017 32.31 32.34 32.31 32.31 748 +0.01(+0.03%)
Dec 06, 2017 32.33 32.37 32.30 32.30 3,001 +0.03(+0.11%)
Dec 05, 2017 32.18 32.35 32.18 32.27 2,371 +0.07(+0.22%)
Dec 04, 2017 32.16 32.21 32.16 32.20 1,167 -0.10(-0.33%)
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.