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 (%)
Jun 30, 2014 32.35 32.45 32.32 32.42 2,688 +0.17(+0.53%)
Jun 27, 2014 32.30 32.40 32.25 32.25 1,336 -0.05(-0.15%)
Jun 26, 2014 32.30 32.30 32.30 32.30 1,000 +0.09(+0.28%)
Jun 25, 2014 32.25 32.25 32.21 32.21 420 -0.00(-0.01%)
Jun 24, 2014 32.16 32.31 32.13 32.21 2,823 +0.10(+0.32%)
Jun 23, 2014 32.28 32.28 32.11 32.11 5,484 -0.10(-0.32%)
Jun 20, 2014 32.21 32.24 32.11 32.21 4,348 +0.07(+0.23%)
Jun 19, 2014 32.28 32.28 32.14 32.14 719 -0.07(-0.20%)
Jun 18, 2014 32.18 32.21 32.17 32.21 1,048 +0.10(+0.30%)
Jun 17, 2014 32.35 32.35 32.11 32.11 2,186 -0.12(-0.37%)
Jun 16, 2014 32.33 32.33 32.23 32.23 3,721 +0.01(+0.02%)
Jun 13, 2014 32.23 32.48 32.12 32.22 16,013 +0.04(+0.14%)
Jun 12, 2014 32.21 32.29 32.17 32.18 2,037 -0.22(-0.67%)
Jun 11, 2014 32.17 32.44 32.05 32.40 18,315 -0.02(-0.07%)
Jun 10, 2014 32.03 32.42 32.03 32.42 7,004 +0.25(+0.79%)
Jun 06, 2014 32.16 32.17 32.16 32.17 391 +0.05(+0.14%)
Jun 05, 2014 32.12 32.13 32.12 32.12 835 -0.02(-0.06%)
Jun 04, 2014 32.14 32.14 32.14 32.14 256 +0.00(+0.00%)
Jun 03, 2014 32.16 32.16 32.09 32.14 3,442 -0.12(-0.37%)
Jun 02, 2014 32.31 32.31 32.14 32.26 3,870 -0.03(-0.10%)
May 30, 2014 32.41 32.41 32.29 32.29 1,741 -0.04(-0.13%)
May 29, 2014 32.52 32.52 32.33 32.33 2,235 -0.12(-0.37%)
May 28, 2014 32.51 32.51 32.36 32.45 5,895 +0.12(+0.37%)
May 27, 2014 32.34 32.34 32.20 32.33 808 -0.01(-0.03%)
May 23, 2014 32.39 32.34 32.34 32.34 1,600 +0.14(+0.43%)
May 22, 2014 32.33 32.33 32.20 32.20 992 -0.09(-0.28%)
May 21, 2014 32.29 32.30 32.29 32.29 1,411 -0.01(-0.02%)
May 20, 2014 32.36 32.36 32.30 32.30 506 -0.04(-0.14%)
May 19, 2014 32.34 32.34 32.34 32.34 310 +0.07(+0.21%)
May 16, 2014 32.43 32.46 32.27 32.27 3,590 -0.22(-0.67%)
May 15, 2014 32.52 32.52 32.47 32.49 1,281 +0.12(+0.37%)
May 14, 2014 32.32 32.39 32.32 32.37 40,118 +0.22(+0.68%)
May 13, 2014 32.05 32.23 32.05 32.15 6,394 +0.05(+0.16%)
May 12, 2014 32.17 32.17 32.09 32.10 1,586 -0.04(-0.13%)
May 09, 2014 32.14 32.14 32.00 32.14 1,631 -0.13(-0.40%)
May 08, 2014 32.27 32.27 32.27 32.27 810 +0.09(+0.28%)
May 07, 2014 32.05 32.23 32.05 32.18 2,179 +0.00(+0.00%)
May 06, 2014 32.17 32.18 32.14 32.18 1,827 +0.02(+0.06%)
May 05, 2014 32.16 32.16 32.16 32.16 139 +0.03(+0.09%)
May 02, 2014 32.09 32.24 32.09 32.13 27,925 +0.20(+0.62%)
May 01, 2014 31.93 31.93 31.93 31.93 555 -0.13(-0.40%)
Apr 30, 2014 31.92 32.07 31.92 32.06 5,938 +0.08(+0.25%)
Apr 29, 2014 31.92 31.98 31.90 31.98 7,340 +0.12(+0.38%)
Apr 28, 2014 32.07 32.07 31.80 31.86 8,317 -0.21(-0.65%)
Apr 25, 2014 32.04 32.07 32.03 32.07 1,649 +0.17(+0.53%)
Apr 24, 2014 32.02 32.02 31.90 31.90 2,370 -0.12(-0.37%)
Apr 23, 2014 32.01 32.02 31.95 32.02 2,072 +0.21(+0.66%)
Apr 22, 2014 31.95 31.96 31.81 31.81 1,049 -0.14(-0.44%)
Apr 21, 2014 31.95 32.02 31.82 31.95 4,798 +0.17(+0.53%)
Apr 17, 2014 31.78 31.78 31.78 31.78 200 -0.19(-0.59%)
Apr 16, 2014 31.98 31.99 31.96 31.97 2,687 +0.06(+0.19%)
Apr 15, 2014 31.91 31.91 31.91 31.91 311 +0.08(+0.25%)
Apr 14, 2014 31.83 31.83 31.83 31.83 322 -0.08(-0.25%)
Apr 11, 2014 31.91 31.91 31.91 31.91 508 +0.08(+0.25%)
Apr 10, 2014 31.85 31.91 31.75 31.83 1,532 +0.03(+0.09%)
Apr 09, 2014 31.80 31.80 31.80 31.80 314 -0.05(-0.16%)
Apr 08, 2014 31.85 31.85 31.85 31.85 1 +0.00(+0.00%)
Apr 07, 2014 31.74 31.85 31.74 31.85 846 +0.19(+0.60%)
Apr 04, 2014 31.81 31.81 31.66 31.66 1,616 +0.04(+0.13%)
Apr 03, 2014 31.62 31.62 31.62 31.62 50 +0.00(+0.00%)
Apr 02, 2014 31.66 31.66 31.61 31.62 1,900 -0.12(-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.