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, 2016 32.62 32.70 32.62 32.70 778 -0.01(-0.03%)
Jun 29, 2016 32.80 32.83 32.71 32.71 3,980 -0.03(-0.10%)
Jun 28, 2016 32.78 32.81 32.66 32.74 7,613 -0.01(-0.02%)
Jun 27, 2016 32.64 32.75 32.59 32.75 5,884 +0.33(+1.03%)
Jun 24, 2016 32.57 32.63 32.33 32.42 9,737 +0.12(+0.36%)
Jun 23, 2016 32.45 32.48 32.28 32.30 49,472 -0.14(-0.44%)
Jun 22, 2016 32.31 32.44 32.31 32.44 2,323 -0.03(-0.09%)
Jun 21, 2016 32.45 32.48 32.28 32.47 16,154 +0.03(+0.09%)
Jun 20, 2016 32.46 32.46 32.42 32.44 1,556 +0.01(+0.04%)
Jun 17, 2016 32.28 32.51 32.28 32.43 1,425 -0.08(-0.25%)
Jun 16, 2016 32.55 32.55 32.43 32.51 1,197 +0.01(+0.02%)
Jun 15, 2016 32.51 32.51 32.36 32.50 5,858 +0.06(+0.18%)
Jun 14, 2016 32.48 32.52 32.33 32.44 11,274 +0.07(+0.22%)
Jun 13, 2016 32.48 32.48 32.34 32.37 1,555 -0.03(-0.10%)
Jun 10, 2016 32.38 32.40 32.34 32.40 1,396 +0.01(+0.04%)
Jun 09, 2016 32.42 32.42 32.34 32.39 1,258 +0.01(+0.03%)
Jun 08, 2016 32.36 32.39 32.31 32.38 5,696 +0.05(+0.15%)
Jun 07, 2016 32.20 32.33 32.20 32.33 6,989 +0.14(+0.43%)
Jun 06, 2016 32.27 32.27 32.15 32.19 8,893 -0.07(-0.22%)
Jun 03, 2016 32.24 32.26 32.17 32.26 784 +0.20(+0.63%)
Jun 02, 2016 32.08 32.10 32.00 32.06 5,408 +0.04(+0.12%)
Jun 01, 2016 32.08 32.08 32.02 32.02 977 -0.03(-0.09%)
May 31, 2016 31.95 32.15 31.95 32.05 6,348 -0.06(-0.19%)
May 27, 2016 32.14 32.11 32.11 32.11 2,000 +0.10(+0.31%)
May 25, 2016 32.03 32.04 31.93 32.01 226 -0.05(-0.16%)
May 24, 2016 31.92 32.06 31.88 32.06 7,067 +0.14(+0.44%)
May 23, 2016 31.94 32.03 31.89 31.92 160,779 +0.01(+0.03%)
May 20, 2016 31.90 32.00 31.85 31.91 42,454 +0.00(+0.00%)
May 19, 2016 31.83 31.95 31.80 31.91 15,486 -0.07(-0.22%)
May 18, 2016 32.00 32.00 31.83 31.98 3,375 -0.08(-0.25%)
May 17, 2016 32.20 32.31 32.00 32.06 145,864 -0.15(-0.46%)
May 16, 2016 32.26 32.26 32.13 32.21 3,500 +0.01(+0.03%)
May 13, 2016 32.14 32.34 32.14 32.20 3,751 +0.04(+0.12%)
May 12, 2016 32.14 32.21 32.07 32.16 6,617 +0.02(+0.06%)
May 11, 2016 32.06 32.26 32.06 32.14 33,227 -0.15(-0.46%)
May 10, 2016 32.10 32.29 32.09 32.29 18,811 +0.07(+0.22%)
May 09, 2016 32.06 32.22 32.05 32.22 3,139 +0.02(+0.07%)
May 06, 2016 32.25 32.26 32.03 32.20 13,659 -0.06(-0.20%)
May 05, 2016 32.08 32.26 32.06 32.26 13,366 +0.12(+0.37%)
May 04, 2016 32.08 32.14 32.01 32.14 5,964 +0.05(+0.16%)
May 03, 2016 32.11 32.13 32.05 32.09 6,725 +0.08(+0.26%)
May 02, 2016 31.99 32.01 31.99 32.01 763 -0.13(-0.41%)
Apr 29, 2016 32.06 32.14 32.06 32.14 589 +0.02(+0.07%)
Apr 28, 2016 31.97 32.12 31.97 32.12 1,095 +0.06(+0.19%)
Apr 27, 2016 31.98 32.06 31.98 32.06 5,331 +0.13(+0.41%)
Apr 26, 2016 31.87 31.93 31.87 31.93 7,998 -0.01(-0.02%)
Apr 25, 2016 31.93 31.94 31.93 31.94 1,977 +0.03(+0.09%)
Apr 21, 2016 32.00 32.00 31.80 31.91 165 -0.10(-0.33%)
Apr 20, 2016 32.07 32.10 32.01 32.01 6,058 -0.03(-0.10%)
Apr 19, 2016 32.01 32.06 32.00 32.04 2,479 +0.01(+0.04%)
Apr 18, 2016 32.04 32.07 32.03 32.03 1,095 +0.05(+0.17%)
Apr 15, 2016 32.03 32.07 31.96 31.98 1,579 +0.10(+0.32%)
Apr 14, 2016 31.90 31.96 31.87 31.88 5,922 -0.12(-0.38%)
Apr 13, 2016 31.96 32.01 31.92 32.00 21,086 +0.05(+0.16%)
Apr 12, 2016 31.95 31.98 31.91 31.95 23,540 -0.00(-0.01%)
Apr 08, 2016 31.96 31.96 31.92 31.95 254 -0.08(-0.26%)
Apr 07, 2016 32.00 32.04 32.00 32.04 617 +0.13(+0.39%)
Apr 06, 2016 31.92 31.92 31.91 31.91 285 +0.01(+0.04%)
Apr 05, 2016 31.84 31.95 31.84 31.90 5,287 +0.09(+0.28%)
Apr 04, 2016 31.86 31.92 31.79 31.81 10,356 +0.09(+0.27%)
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.