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 20, 2019 33.69 33.69 0 +0.00(+0.00%)
Sep 19, 2019 33.61 33.61 33.51 33.51 11,789 +0.07(+0.22%)
Sep 18, 2019 33.52 33.57 33.44 33.44 39,570 +0.03(+0.09%)
Sep 17, 2019 33.39 33.44 33.31 33.41 11,225 +0.10(+0.29%)
Sep 16, 2019 33.35 33.35 33.27 33.31 6,350 +0.05(+0.14%)
Sep 13, 2019 33.28 33.41 33.22 33.26 10,600 -0.21(-0.63%)
Sep 12, 2019 33.54 33.57 33.44 33.47 16,302 -0.05(-0.16%)
Sep 11, 2019 33.42 33.59 33.42 33.52 48,895 -0.09(-0.27%)
Sep 10, 2019 33.65 33.75 33.57 33.61 13,384 -0.21(-0.61%)
Sep 09, 2019 33.90 33.90 33.82 33.82 16,756 -0.18(-0.53%)
Sep 06, 2019 33.95 34.01 33.90 34.00 17,000 +0.10(+0.29%)
Sep 05, 2019 33.90 33.97 33.84 33.90 13,323 -0.19(-0.55%)
Sep 04, 2019 34.02 34.13 34.01 34.09 105,882 +0.03(+0.09%)
Sep 03, 2019 33.95 34.09 33.90 34.06 117,773 -0.08(-0.23%)
Aug 30, 2019 34.16 34.17 34.08 34.13 8,200 +0.07(+0.22%)
Aug 29, 2019 34.15 34.15 34.06 34.06 7,178 -0.15(-0.45%)
Aug 28, 2019 34.27 34.33 34.20 34.21 9,749 +0.08(+0.25%)
Aug 27, 2019 34.14 34.24 34.09 34.13 6,192 +0.08(+0.23%)
Aug 26, 2019 34.17 34.18 34.00 34.05 10,161 -0.05(-0.15%)
Aug 23, 2019 33.99 34.15 33.90 34.10 13,600 +0.14(+0.42%)
Aug 22, 2019 33.96 34.01 33.92 33.96 6,149 -0.06(-0.18%)
Aug 21, 2019 33.84 34.06 33.84 34.02 11,506 +0.07(+0.20%)
Aug 20, 2019 33.89 33.99 33.85 33.95 10,258 +0.12(+0.35%)
Aug 19, 2019 33.88 33.92 33.80 33.84 11,761 -0.06(-0.19%)
Aug 16, 2019 33.84 33.92 33.84 33.90 2,300 +0.06(+0.17%)
Aug 15, 2019 33.93 33.99 33.82 33.84 9,853 +0.06(+0.19%)
Aug 14, 2019 33.79 33.82 33.78 33.78 2,078 +0.13(+0.37%)
Aug 13, 2019 33.82 33.82 33.61 33.65 13,031 -0.12(-0.36%)
Aug 12, 2019 33.67 33.77 33.65 33.77 12,692 +0.24(+0.72%)
Aug 09, 2019 33.70 33.70 33.53 33.53 8,200 -0.08(-0.24%)
Aug 08, 2019 33.50 33.61 33.40 33.61 8,007 +0.01(+0.03%)
Aug 07, 2019 33.68 33.70 33.56 33.60 16,207 +0.12(+0.36%)
Aug 06, 2019 33.45 33.52 33.43 33.48 3,561 +0.03(+0.10%)
Aug 05, 2019 33.56 33.56 33.42 33.45 15,421 +0.15(+0.46%)
Aug 02, 2019 33.18 33.31 33.18 33.29 8,600 +0.03(+0.08%)
Aug 01, 2019 33.38 33.43 33.12 33.27 15,062 +0.13(+0.41%)
Jul 31, 2019 33.09 33.29 33.08 33.13 6,854 +0.07(+0.20%)
Jul 30, 2019 33.07 33.10 33.05 33.06 4,340 +0.04(+0.12%)
Jul 29, 2019 33.02 33.12 33.00 33.02 16,657 -0.07(-0.22%)
Jul 26, 2019 33.36 33.36 33.09 33.10 6,200 +0.01(+0.04%)
Jul 25, 2019 33.13 33.38 33.05 33.09 8,797 -0.09(-0.26%)
Jul 24, 2019 33.06 33.18 33.06 33.17 11,722 +0.09(+0.27%)
Jul 23, 2019 33.07 33.11 33.06 33.08 6,692 +0.03(+0.09%)
Jul 22, 2019 33.03 33.13 32.99 33.05 4,877 +0.03(+0.11%)
Jul 19, 2019 32.96 33.08 32.94 33.02 13,600 -0.02(-0.07%)
Jul 18, 2019 33.01 33.07 32.86 33.04 10,444 +0.07(+0.20%)
Jul 17, 2019 32.97 32.97 32.87 32.97 5,435 +0.14(+0.43%)
Jul 16, 2019 32.86 32.88 32.74 32.83 17,623 -0.07(-0.21%)
Jul 15, 2019 32.92 32.97 32.85 32.90 7,143 +0.05(+0.17%)
Jul 12, 2019 32.90 32.90 32.77 32.84 6,500 +0.02(+0.05%)
Jul 11, 2019 32.86 32.98 32.77 32.83 8,681 -0.14(-0.43%)
Jul 10, 2019 32.98 32.98 32.93 32.97 9,027 -0.01(-0.02%)
Jul 09, 2019 32.96 32.98 32.90 32.98 4,083 -0.03(-0.11%)
Jul 08, 2019 33.06 33.08 33.00 33.01 17,326 -0.00(-0.01%)
Jul 05, 2019 33.13 33.13 32.89 33.01 5,200 -0.18(-0.53%)
Jul 03, 2019 33.20 33.27 33.06 33.19 13,300 +0.06(+0.20%)
Jul 02, 2019 33.04 33.20 33.04 33.12 16,249 +0.07(+0.20%)
Jul 01, 2019 33.08 33.12 33.02 33.06 13,534 -0.05(-0.16%)
Jun 28, 2019 33.12 33.15 33.07 33.11 29,100 +0.07(+0.22%)
Jun 27, 2019 33.03 33.04 32.91 33.04 1,738 +0.10(+0.31%)
Jun 26, 2019 33.09 33.09 32.94 32.94 41,813 -0.02(-0.07%)
Jun 25, 2019 33.02 33.10 32.96 32.96 26,193 -0.09(-0.27%)
Jun 24, 2019 32.92 33.07 32.91 33.05 144,346 +0.09(+0.27%)
Jun 21, 2019 32.96 33.00 32.85 32.96 21,800 -0.01(-0.03%)
Jun 20, 2019 32.91 33.07 32.86 32.97 10,222 +0.13(+0.40%)
Jun 19, 2019 32.64 32.98 32.63 32.84 2,343 +0.14(+0.41%)
Jun 18, 2019 32.75 32.77 32.64 32.70 6,356 +0.13(+0.40%)
Jun 17, 2019 32.58 32.61 32.50 32.58 10,170 +0.05(+0.17%)
Jun 14, 2019 32.55 32.61 32.52 32.52 15,500 -0.02(-0.06%)
Jun 13, 2019 32.51 32.55 32.44 32.54 10,042 +0.06(+0.18%)
Jun 12, 2019 32.47 32.76 32.41 32.48 37,934 +0.02(+0.08%)
Jun 11, 2019 32.47 32.50 32.37 32.45 32,644 -0.02(-0.05%)
Jun 10, 2019 32.46 32.48 32.40 32.47 99,540 -0.04(-0.11%)
Jun 07, 2019 32.54 32.60 32.43 32.51 7,800 +0.16(+0.49%)
Jun 06, 2019 32.38 32.40 32.34 32.35 3,446 -0.01(-0.03%)
Jun 05, 2019 32.40 32.42 32.33 32.35 4,600 +0.02(+0.07%)
Jun 04, 2019 32.33 32.38 32.30 32.33 11,382 -0.03(-0.09%)
Jun 03, 2019 32.38 34.14 32.32 32.36 66,638 -0.04(-0.12%)
May 31, 2019 32.34 32.41 32.33 32.40 7,000 +0.12(+0.38%)
May 30, 2019 32.19 32.30 32.13 32.28 17,140 +0.08(+0.24%)
May 29, 2019 32.25 32.25 32.20 32.20 5,781 +0.00(+0.00%)
May 28, 2019 32.09 32.22 32.09 32.20 2,600 +0.02(+0.06%)
May 24, 2019 32.12 32.19 32.07 32.18 5,800 +0.09(+0.30%)
May 23, 2019 32.10 32.13 32.03 32.09 2,875 +0.05(+0.17%)
May 22, 2019 32.80 32.80 32.00 32.03 2,671 +0.12(+0.38%)
May 21, 2019 32.05 32.08 31.91 31.91 3,679 -0.14(-0.45%)
May 20, 2019 32.06 32.20 32.03 32.05 17,570 -0.04(-0.13%)
May 17, 2019 32.34 32.34 32.05 32.09 5,000 +0.06(+0.19%)
May 16, 2019 32.06 32.06 32.03 32.03 4,316 -0.01(-0.04%)
May 15, 2019 32.01 32.06 31.98 32.05 4,262 +0.06(+0.18%)
May 14, 2019 32.01 32.01 31.95 31.99 3,640 +0.04(+0.14%)
May 13, 2019 31.97 31.98 31.91 31.95 3,146 +0.05(+0.14%)
May 10, 2019 31.85 31.96 31.85 31.90 21,900 -0.01(-0.03%)
May 09, 2019 32.00 32.00 31.91 31.91 1,806 +0.02(+0.05%)
May 08, 2019 32.02 32.02 31.89 31.89 6,854 -0.11(-0.33%)
May 07, 2019 31.90 32.01 31.90 32.00 5,170 +0.05(+0.16%)
May 06, 2019 31.98 31.98 31.91 31.95 11,679 +0.08(+0.25%)
May 03, 2019 31.88 31.90 31.87 31.87 4,500 +0.04(+0.11%)
May 02, 2019 31.96 31.96 31.80 31.84 5,451 -0.02(-0.08%)
May 01, 2019 32.02 32.07 31.86 31.86 3,559 -0.19(-0.59%)
Apr 30, 2019 32.02 32.10 32.00 32.05 4,257 +0.02(+0.08%)
Apr 29, 2019 31.99 32.08 31.99 32.02 2,794 -0.01(-0.05%)
Apr 26, 2019 32.00 32.07 32.00 32.04 2,300 +0.08(+0.25%)
Apr 25, 2019 32.00 32.07 31.95 31.96 4,430 -0.03(-0.09%)
Apr 24, 2019 31.88 32.02 31.88 31.99 3,433 +0.10(+0.33%)
Apr 23, 2019 31.87 31.92 31.82 31.89 6,737 +0.12(+0.39%)
Apr 22, 2019 31.91 31.91 31.76 31.76 15,536 -0.11(-0.36%)
Apr 18, 2019 31.89 31.91 31.84 31.87 3,400 +0.02(+0.06%)
Apr 17, 2019 31.81 31.89 31.81 31.85 5,125 -0.00(-0.00%)
Apr 16, 2019 31.89 31.92 31.83 31.86 3,580 -0.05(-0.16%)
Apr 15, 2019 31.94 31.94 31.86 31.91 1,811 -0.02(-0.05%)
Apr 12, 2019 31.87 31.96 31.83 31.92 17,300 -0.03(-0.09%)
Apr 11, 2019 31.97 31.99 31.89 31.95 6,398 +0.08(+0.26%)
Apr 10, 2019 31.94 31.97 31.81 31.87 7,523 +0.01(+0.02%)
Apr 09, 2019 31.88 31.92 31.82 31.86 11,642 +0.03(+0.09%)
Apr 08, 2019 31.85 31.85 31.79 31.83 10,789 +0.00(+0.01%)
Apr 05, 2019 31.85 31.85 31.82 31.83 4,800 +0.04(+0.12%)
Apr 04, 2019 31.80 31.80 31.68 31.79 6,639 +0.00(+0.00%)
Apr 03, 2019 31.75 31.79 31.65 31.79 14,501 +0.01(+0.03%)
Apr 02, 2019 31.81 31.82 31.77 31.78 7,805 +0.04(+0.11%)
Apr 01, 2019 31.71 31.79 31.71 31.75 1,018 -0.29(-0.92%)
Mar 29, 2019 31.93 32.04 31.93 32.04 5,600 +0.04(+0.14%)
Mar 28, 2019 32.03 32.04 31.94 32.00 28,019 -0.04(-0.14%)
Mar 27, 2019 31.93 32.04 31.92 32.04 19,766 +0.09(+0.28%)
Mar 26, 2019 31.85 31.95 31.85 31.95 77,430 +0.19(+0.60%)
Mar 25, 2019 31.83 31.90 31.74 31.76 13,186 +0.02(+0.08%)
Mar 22, 2019 31.75 31.77 31.62 31.74 1,100 +0.18(+0.57%)
Mar 21, 2019 31.52 31.55 31.49 31.55 804 +0.03(+0.08%)
Mar 20, 2019 31.45 31.53 31.38 31.53 2,877 +0.13(+0.40%)
Mar 19, 2019 31.37 31.42 31.33 31.40 6,184 -0.01(-0.02%)
Mar 18, 2019 31.40 31.44 31.40 31.41 2,581 +0.05(+0.16%)
Mar 15, 2019 31.37 31.37 31.32 31.36 2,300 +0.05(+0.15%)
Mar 14, 2019 31.29 31.33 31.26 31.31 9,647 -0.02(-0.06%)
Mar 13, 2019 31.37 31.38 31.31 31.33 1,653 +0.01(+0.02%)
Mar 12, 2019 31.24 31.33 31.24 31.32 1,692 +0.09(+0.29%)
Mar 11, 2019 31.31 31.31 31.23 31.23 7,815 -0.01(-0.03%)
Mar 08, 2019 31.29 31.29 31.18 31.24 44,500 +0.02(+0.05%)
Mar 07, 2019 31.21 31.23 31.21 31.23 3,410 +0.07(+0.23%)
Mar 06, 2019 31.15 31.16 31.14 31.16 1,452 +0.06(+0.19%)
Mar 05, 2019 31.13 31.13 31.07 31.09 7,592 -0.01(-0.05%)
Mar 04, 2019 31.09 31.15 31.05 31.11 11,818 +0.05(+0.16%)
Mar 01, 2019 31.06 31.12 31.06 31.06 3,700 -0.09(-0.27%)
Feb 28, 2019 31.16 31.16 31.14 31.14 1,168 -0.08(-0.26%)
Feb 27, 2019 31.21 31.25 31.21 31.23 1,818 -0.07(-0.22%)
Feb 26, 2019 31.26 31.30 31.26 31.30 4,916 +0.05(+0.14%)
Feb 25, 2019 31.30 31.30 31.24 31.25 4,676 +0.00(+0.02%)
Feb 22, 2019 31.25 31.25 31.25 31.25 100 +0.05(+0.16%)
Feb 21, 2019 31.25 31.25 31.19 31.20 7,529 -0.04(-0.11%)
Feb 20, 2019 31.27 31.27 31.23 31.23 4,447 -0.07(-0.21%)
Feb 19, 2019 31.30 31.30 31.30 31.30 258 +0.11(+0.34%)
Feb 15, 2019 31.28 31.28 31.16 31.19 66,100 -0.02(-0.08%)
Feb 14, 2019 31.30 31.30 31.21 31.21 3,904 +0.05(+0.16%)
Feb 13, 2019 31.20 31.20 31.16 31.16 28,095 -0.07(-0.24%)
Feb 12, 2019 31.18 31.24 31.18 31.24 1,977 -0.01(-0.03%)
Feb 11, 2019 31.24 31.28 31.24 31.25 6,147 -0.02(-0.06%)
Feb 08, 2019 31.27 31.27 31.23 31.27 2,000 +0.05(+0.17%)
Feb 07, 2019 31.23 31.32 31.18 31.22 21,698 -0.03(-0.10%)
Feb 06, 2019 31.27 31.27 31.23 31.25 15,978 -0.03(-0.10%)
Feb 05, 2019 31.23 31.30 31.21 31.28 15,422 +0.10(+0.32%)
Feb 04, 2019 31.12 31.18 31.12 31.18 20,159 +0.00(+0.00%)
Feb 01, 2019 31.17 31.21 31.11 31.18 19,000 -0.11(-0.35%)
Jan 31, 2019 31.23 31.30 31.23 31.29 10,229 +0.16(+0.51%)
Jan 30, 2019 31.04 32.36 31.04 31.13 62,591 +0.02(+0.07%)
Jan 29, 2019 30.99 31.14 30.98 31.11 20,936 +0.14(+0.45%)
Jan 28, 2019 30.97 30.97 30.97 30.97 3 +0.02(+0.06%)
Jan 25, 2019 30.94 30.95 30.93 30.95 700 -0.01(-0.03%)
Jan 24, 2019 30.99 31.05 30.88 30.96 31,951 +0.12(+0.37%)
Jan 23, 2019 30.85 30.85 30.84 30.84 302 +0.02(+0.08%)
Jan 22, 2019 30.95 30.95 30.80 30.82 12,408 -0.02(-0.06%)
Jan 18, 2019 30.74 30.84 30.71 30.84 13,200 +0.11(+0.36%)
Jan 17, 2019 30.67 30.73 30.67 30.73 3,983 +0.06(+0.18%)
Jan 16, 2019 30.64 30.68 30.64 30.68 868 +0.04(+0.13%)
Jan 15, 2019 30.66 30.66 30.63 30.64 1,337 -0.02(-0.08%)
Jan 14, 2019 30.70 30.70 30.65 30.66 780 -0.03(-0.11%)
Jan 11, 2019 30.64 30.77 30.64 30.70 2,500 +0.04(+0.12%)
Jan 10, 2019 30.70 30.70 30.64 30.66 2,048 -0.02(-0.07%)
Jan 09, 2019 30.63 30.76 30.62 30.68 12,103 +0.00(+0.00%)
Jan 08, 2019 30.60 30.68 30.60 30.68 1,905 +0.04(+0.11%)
Jan 07, 2019 30.65 30.68 30.63 30.64 13,534 +0.02(+0.05%)
Jan 04, 2019 30.61 30.64 30.58 30.63 9,400 -0.10(-0.32%)
Jan 03, 2019 30.71 30.78 30.71 30.73 5,520 +0.02(+0.06%)
Jan 02, 2019 30.54 30.71 30.54 30.71 1,097 +0.14(+0.46%)
Dec 31, 2018 30.52 30.69 30.48 30.57 12,200 +0.04(+0.13%)
Dec 28, 2018 30.42 30.62 30.41 30.53 88,300 +0.12(+0.39%)
Dec 27, 2018 30.56 30.56 30.41 30.41 88,966 +0.07(+0.23%)
Dec 26, 2018 30.49 30.57 30.34 30.34 120,394 -0.10(-0.33%)
Dec 24, 2018 30.46 30.48 30.44 30.44 2,600 -0.08(-0.26%)
Dec 21, 2018 30.43 31.13 30.38 30.52 165,600 +0.09(+0.30%)
Dec 20, 2018 30.56 30.56 30.43 30.43 13,443 -0.14(-0.47%)
Dec 19, 2018 30.48 30.63 30.48 30.57 43,796 +0.02(+0.05%)
Dec 18, 2018 30.44 30.62 30.44 30.56 8,828 +0.08(+0.26%)
Dec 17, 2018 30.48 30.48 30.48 30.48 332 +0.05(+0.16%)
Dec 14, 2018 30.40 30.45 30.40 30.43 1,800 +0.01(+0.03%)
Dec 13, 2018 30.41 30.42 30.41 30.42 174 +0.07(+0.21%)
Dec 12, 2018 30.34 30.36 30.34 30.36 201 -0.02(-0.07%)
Dec 11, 2018 30.40 30.40 30.37 30.38 365 -0.02(-0.05%)
Dec 10, 2018 30.42 30.42 30.32 30.39 1,671 +0.06(+0.20%)
Dec 07, 2018 30.33 30.33 30.33 30.33 100 +0.00(+0.00%)
Dec 06, 2018 30.37 30.37 30.31 30.33 13,621 +0.04(+0.13%)
Dec 04, 2018 30.29 30.33 30.28 30.29 11,600 +0.05(+0.18%)
Dec 03, 2018 30.94 30.94 30.21 30.23 2,322 -0.05(-0.18%)
Nov 30, 2018 30.28 30.29 30.25 30.29 4,300 +0.01(+0.03%)
Nov 29, 2018 30.30 30.33 30.27 30.28 5,303 -0.03(-0.10%)
Nov 28, 2018 30.27 30.31 30.27 30.31 1,082 +0.07(+0.23%)
Nov 27, 2018 30.24 30.24 30.24 30.24 199 -0.02(-0.07%)
Nov 26, 2018 30.25 30.29 30.25 30.26 3,467 -0.10(-0.33%)
Nov 23, 2018 30.41 30.41 30.36 30.36 800 +0.07(+0.23%)
Nov 21, 2018 30.29 30.29 30.29 0 +0.02(+0.07%)
Nov 20, 2018 30.29 30.29 30.15 30.27 11,808 +0.02(+0.07%)
Nov 19, 2018 30.31 30.36 30.25 30.25 5,746 +0.09(+0.31%)
Nov 16, 2018 30.16 30.19 30.12 30.16 60,200 +0.05(+0.15%)
Nov 15, 2018 30.01 30.28 30.01 30.11 10,112 -0.19(-0.62%)
Nov 14, 2018 29.74 30.31 29.74 30.30 9,295 -0.08(-0.25%)
Nov 13, 2018 30.38 30.38 30.38 30.38 2 +0.00(+0.00%)
Nov 12, 2018 30.38 30.38 30.38 30.38 354 +0.10(+0.31%)
Nov 09, 2018 30.28 30.28 30.28 30.28 100 -0.00(-0.01%)
Nov 08, 2018 30.39 30.39 30.28 30.28 305 -0.06(-0.21%)
Nov 07, 2018 30.32 30.38 30.32 30.35 662 +0.10(+0.32%)
Nov 06, 2018 30.25 30.25 30.25 30.25 2 +0.00(+0.00%)
Nov 05, 2018 30.32 30.32 30.23 30.25 1,112 +0.09(+0.28%)
Nov 02, 2018 30.18 30.18 30.14 30.16 1,000 -0.11(-0.38%)
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.