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 (%)
Jul 31, 2013 31.04 31.11 31.04 31.11 1,300 -0.25(-0.80%)
Jul 30, 2013 31.21 31.36 31.11 31.36 4,069 +0.00(+0.00%)
Jul 29, 2013 31.35 31.36 31.25 31.36 990 -0.01(-0.04%)
Jul 26, 2013 31.25 31.37 31.22 31.37 6,060 +0.06(+0.20%)
Jul 25, 2013 31.32 31.32 30.86 31.31 3,948 +0.18(+0.58%)
Jul 24, 2013 31.03 31.19 31.03 31.13 691 -0.37(-1.17%)
Jul 23, 2013 31.54 31.54 31.32 31.50 4,870 -0.03(-0.10%)
Jul 22, 2013 31.53 31.53 31.53 31.53 300 +0.09(+0.29%)
Jul 19, 2013 31.05 31.44 31.05 31.44 3,094 +0.21(+0.67%)
Jul 18, 2013 31.21 31.23 31.15 31.23 710 +0.04(+0.14%)
Jul 17, 2013 31.25 31.25 31.17 31.19 1,280 +0.04(+0.12%)
Jul 16, 2013 31.34 31.34 31.15 31.15 635 +0.06(+0.18%)
Jul 15, 2013 30.99 31.22 30.99 31.09 2,600 +0.05(+0.17%)
Jul 12, 2013 31.36 31.36 30.96 31.04 2,489 +0.07(+0.23%)
Jul 11, 2013 30.73 31.33 30.50 30.97 38,740 -0.10(-0.32%)
Jul 10, 2013 31.17 31.17 31.01 31.07 1,553 +0.00(+0.02%)
Jul 09, 2013 31.38 31.06 31.00 31.06 4,570 +0.15(+0.48%)
Jul 08, 2013 30.56 30.94 30.56 30.92 1,889 +0.18(+0.57%)
Jul 05, 2013 31.16 31.16 30.74 30.74 5,764 -0.46(-1.47%)
Jul 03, 2013 31.25 31.25 31.12 31.20 12,480 -0.03(-0.10%)
Jul 02, 2013 31.02 31.23 31.02 31.23 1,906 +0.08(+0.26%)
Jul 01, 2013 31.19 31.25 31.10 31.15 1,425 +0.10(+0.32%)
Jun 28, 2013 30.98 31.22 30.98 31.05 977 +0.08(+0.26%)
Jun 26, 2013 31.16 31.19 30.96 30.97 3,187 +0.07(+0.23%)
Jun 25, 2013 30.90 31.10 30.88 30.90 9,065 +0.04(+0.13%)
Jun 24, 2013 30.72 30.90 30.62 30.86 8,674 -0.21(-0.68%)
Jun 21, 2013 31.23 31.23 31.04 31.07 1,726 -0.32(-1.01%)
Jun 20, 2013 31.26 31.40 31.14 31.39 1,735 -0.19(-0.61%)
Jun 19, 2013 31.80 31.96 31.41 31.58 8,315 -0.33(-1.03%)
Jun 18, 2013 31.89 32.01 31.85 31.91 2,400 -0.06(-0.19%)
Jun 17, 2013 31.98 31.98 31.97 31.97 200 +0.09(+0.28%)
Jun 14, 2013 31.90 31.99 31.84 31.88 1,050 +0.04(+0.14%)
Jun 13, 2013 31.51 31.86 31.51 31.84 3,777 +0.09(+0.30%)
Jun 12, 2013 31.86 32.00 31.74 31.74 3,800 -0.02(-0.06%)
Jun 11, 2013 31.80 31.91 31.73 31.76 3,920 +0.03(+0.09%)
Jun 10, 2013 31.81 31.91 31.71 31.73 7,980 -0.28(-0.87%)
Jun 07, 2013 32.24 32.24 31.85 32.01 20,870 -0.05(-0.16%)
Jun 06, 2013 32.00 32.29 31.97 32.06 11,376 +0.07(+0.22%)
Jun 05, 2013 32.20 32.20 31.99 31.99 17,343 -0.07(-0.22%)
Jun 04, 2013 32.30 32.30 32.02 32.06 35,549 -0.16(-0.50%)
Jun 03, 2013 32.10 32.42 32.08 32.22 33,791 -0.18(-0.56%)
May 31, 2013 32.45 32.52 32.10 32.40 32,055 +0.08(+0.25%)
May 30, 2013 32.35 32.37 32.25 32.32 8,927 +0.00(+0.00%)
May 29, 2013 32.34 32.36 32.27 32.32 7,000 +0.13(+0.40%)
May 28, 2013 32.55 32.55 32.19 32.19 10,367 -0.33(-1.01%)
May 24, 2013 32.50 32.64 32.44 32.52 9,442 +0.08(+0.25%)
May 23, 2013 32.50 32.61 32.44 32.44 56,346 -0.06(-0.18%)
May 22, 2013 32.65 32.81 32.46 32.50 31,555 -0.22(-0.67%)
May 21, 2013 32.78 32.95 32.58 32.72 41,771 +0.00(+0.00%)
May 20, 2013 32.76 32.78 32.67 32.72 4,578 -0.01(-0.03%)
May 17, 2013 32.76 32.80 32.67 32.73 5,440 -0.05(-0.15%)
May 16, 2013 32.70 32.80 32.63 32.78 16,161 +0.15(+0.46%)
May 15, 2013 32.61 32.73 32.60 32.63 26,985 +0.04(+0.12%)
May 13, 2013 32.84 32.84 32.59 32.59 25,992 -0.23(-0.70%)
May 10, 2013 32.92 32.92 32.60 32.82 98,147 -0.02(-0.06%)
May 09, 2013 32.88 32.95 32.79 32.84 20,759 -0.45(-1.36%)
May 08, 2013 32.82 33.30 32.82 33.29 1,683 +0.41(+1.25%)
May 07, 2013 33.00 33.00 32.85 32.88 21,720 -0.09(-0.27%)
May 06, 2013 32.83 32.99 32.83 32.97 1,843 -0.34(-1.02%)
May 03, 2013 33.31 33.31 33.31 33.31 300 +0.04(+0.12%)
May 02, 2013 33.26 33.31 33.26 33.27 2,300 -0.05(-0.15%)
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.