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 (%)
Aug 31, 2016 33.03 33.20 33.03 33.07 4,970 -0.08(-0.23%)
Aug 30, 2016 33.06 33.15 33.06 33.15 689 +0.09(+0.26%)
Aug 29, 2016 33.09 33.11 33.06 33.06 1,166 +0.07(+0.21%)
Aug 26, 2016 33.12 33.12 32.88 32.99 2,383 +0.07(+0.22%)
Aug 25, 2016 32.93 33.21 32.92 32.92 1,846 -0.16(-0.48%)
Aug 24, 2016 33.05 33.08 32.95 33.08 3,082 -0.11(-0.34%)
Aug 23, 2016 33.05 33.23 33.01 33.19 2,538 +0.13(+0.39%)
Aug 22, 2016 32.91 33.06 32.91 33.06 631 +0.11(+0.33%)
Aug 19, 2016 33.00 33.00 32.80 32.95 10,621 +0.02(+0.06%)
Aug 18, 2016 33.11 33.25 32.93 32.93 3,017 +0.08(+0.24%)
Aug 17, 2016 33.04 33.04 32.80 32.85 12,917 -0.16(-0.48%)
Aug 16, 2016 32.93 33.01 32.80 33.01 5,431 +0.05(+0.15%)
Aug 15, 2016 33.00 33.00 32.85 32.96 1,827 -0.02(-0.06%)
Aug 12, 2016 32.95 32.98 32.91 32.98 1,961 +0.14(+0.42%)
Aug 11, 2016 32.92 32.97 32.84 32.84 2,098 -0.06(-0.19%)
Aug 10, 2016 32.92 33.02 32.87 32.90 4,422 -0.01(-0.04%)
Aug 09, 2016 32.78 32.93 32.77 32.92 3,020 +0.09(+0.27%)
Aug 08, 2016 32.71 32.85 32.70 32.83 10,833 +0.05(+0.16%)
Aug 05, 2016 32.78 32.78 32.78 32.78 1,237 -0.17(-0.53%)
Aug 04, 2016 32.90 32.95 32.90 32.95 758 +0.15(+0.46%)
Aug 03, 2016 32.88 32.88 32.76 32.80 7,741 +0.00(+0.01%)
Aug 02, 2016 32.81 32.88 32.76 32.80 5,487 -0.08(-0.25%)
Aug 01, 2016 32.90 32.97 32.77 32.88 5,198 -0.17(-0.52%)
Jul 29, 2016 32.96 33.15 32.94 33.05 8,373 +0.15(+0.46%)
Jul 28, 2016 32.89 33.00 32.88 32.90 4,129 -0.09(-0.28%)
Jul 27, 2016 32.87 33.00 32.83 32.99 14,714 +0.10(+0.30%)
Jul 26, 2016 32.85 32.91 32.84 32.89 5,118 +0.00(+0.00%)
Jul 25, 2016 32.90 32.95 32.88 32.89 3,953 -0.01(-0.03%)
Jul 22, 2016 32.90 32.97 32.80 32.90 11,500 +0.01(+0.03%)
Jul 21, 2016 32.86 32.89 32.82 32.89 4,233 +0.05(+0.17%)
Jul 20, 2016 32.87 32.87 32.79 32.84 2,840 -0.07(-0.23%)
Jul 19, 2016 32.84 32.93 32.84 32.91 5,354 +0.07(+0.21%)
Jul 18, 2016 32.92 32.92 32.81 32.84 6,600 +0.04(+0.12%)
Jul 15, 2016 32.82 32.84 32.78 32.80 2,923 -0.15(-0.45%)
Jul 14, 2016 32.92 32.97 32.92 32.95 3,408 -0.01(-0.04%)
Jul 13, 2016 33.05 33.05 32.90 32.96 2,009 +0.02(+0.07%)
Jul 12, 2016 32.99 32.99 32.78 32.94 7,540 -0.11(-0.33%)
Jul 11, 2016 33.06 33.26 32.96 33.05 20,339 +0.00(+0.01%)
Jul 08, 2016 32.88 32.92 32.98 33.05 1,057 +0.07(+0.20%)
Jul 07, 2016 32.95 33.00 32.90 32.98 4,951 +0.14(+0.43%)
Jul 06, 2016 32.93 33.02 32.82 32.84 2,413 +0.03(+0.09%)
Jul 05, 2016 32.86 32.92 32.81 32.81 5,910 +0.07(+0.22%)
Jul 01, 2016 32.75 32.74 32.74 32.74 12,400 +0.04(+0.12%)
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%)
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.