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 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%)
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.