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 (%)
Nov 30, 2012 32.92 33.09 32.88 32.89 7,130 -0.01(-0.03%)
Nov 29, 2012 33.09 33.12 32.87 32.90 4,098 +0.02(+0.06%)
Nov 28, 2012 32.95 33.10 32.88 32.88 2,030 -0.19(-0.57%)
Nov 27, 2012 33.02 33.09 32.92 33.07 10,896 +0.06(+0.18%)
Nov 26, 2012 33.08 33.08 32.99 33.01 2,010 +0.06(+0.18%)
Nov 23, 2012 32.97 32.97 32.90 32.95 3,340 +0.01(+0.03%)
Nov 21, 2012 32.97 33.02 32.94 32.94 2,188 -0.06(-0.18%)
Nov 20, 2012 33.10 33.10 32.97 33.00 5,747 -0.05(-0.16%)
Nov 19, 2012 33.11 33.11 32.86 33.05 3,949 +0.07(+0.21%)
Nov 16, 2012 33.07 33.12 32.95 32.98 2,718 -0.12(-0.35%)
Nov 15, 2012 33.14 33.14 33.07 33.10 2,454 -0.03(-0.09%)
Nov 14, 2012 33.22 33.22 33.10 33.13 5,701 -0.03(-0.09%)
Nov 13, 2012 33.13 33.16 33.10 33.16 1,800 +0.16(+0.48%)
Nov 12, 2012 33.06 33.09 33.00 33.00 3,777 -0.06(-0.18%)
Nov 09, 2012 33.15 33.15 32.96 33.06 1,500 -0.08(-0.24%)
Nov 08, 2012 33.07 33.19 32.94 33.14 3,704 +0.15(+0.44%)
Nov 07, 2012 33.19 33.19 32.99 32.99 6,475 -0.05(-0.14%)
Nov 06, 2012 33.11 33.11 33.01 33.04 4,890 -0.01(-0.03%)
Nov 05, 2012 33.20 33.20 33.05 33.05 3,196 +0.01(+0.04%)
Nov 02, 2012 33.06 33.06 33.02 33.04 4,268 -0.02(-0.07%)
Nov 01, 2012 33.15 33.15 33.05 33.06 3,050 -0.09(-0.27%)
Oct 31, 2012 33.04 33.17 33.01 33.15 5,148 +0.13(+0.41%)
Oct 26, 2012 33.02 33.02 33.02 33.02 6,800 +0.12(+0.35%)
Oct 25, 2012 32.98 32.98 32.79 32.90 4,576 -0.10(-0.30%)
Oct 24, 2012 32.83 33.02 32.83 33.00 7,068 -0.03(-0.09%)
Oct 23, 2012 33.01 33.03 33.01 33.03 661 +0.01(+0.03%)
Oct 19, 2012 32.85 33.04 32.85 33.02 3,105 +0.10(+0.30%)
Oct 18, 2012 33.00 33.00 32.92 32.92 2,960 +0.01(+0.03%)
Oct 17, 2012 32.94 32.94 32.83 32.91 3,425 -0.09(-0.27%)
Oct 16, 2012 33.13 33.13 32.91 33.00 6,106 -0.03(-0.09%)
Oct 15, 2012 32.88 33.06 32.88 33.03 1,833 +0.03(+0.09%)
Oct 12, 2012 33.00 33.02 32.97 33.00 1,400 +0.10(+0.30%)
Oct 11, 2012 32.87 32.92 32.80 32.90 3,120 +0.10(+0.30%)
Oct 10, 2012 32.80 32.80 32.80 32.80 800 -0.03(-0.09%)
Oct 09, 2012 32.79 32.83 32.71 32.83 900 +0.04(+0.12%)
Oct 08, 2012 32.81 32.81 32.73 32.79 1,620 +0.04(+0.12%)
Oct 05, 2012 32.79 32.79 32.71 32.75 3,134 +0.03(+0.09%)
Oct 04, 2012 32.88 32.88 32.72 32.72 5,248 -0.02(-0.05%)
Oct 03, 2012 32.92 32.92 32.74 32.74 2,931 -0.04(-0.12%)
Oct 02, 2012 32.90 32.94 32.73 32.78 5,796 -0.07(-0.22%)
Oct 01, 2012 32.85 32.85 32.85 32.85 2,000 -0.05(-0.14%)
Sep 28, 2012 32.90 32.96 32.69 32.90 5,196 +0.06(+0.17%)
Sep 27, 2012 32.92 32.92 32.84 32.84 4,301 -0.03(-0.09%)
Sep 26, 2012 32.90 32.92 32.81 32.87 8,925 +0.07(+0.21%)
Sep 25, 2012 32.58 32.84 32.58 32.80 11,010 +0.05(+0.15%)
Sep 24, 2012 32.77 32.77 32.66 32.75 6,600 +0.03(+0.09%)
Sep 21, 2012 32.60 32.72 32.60 32.72 3,300 +0.06(+0.18%)
Sep 20, 2012 32.60 32.68 32.60 32.66 4,380 -0.02(-0.06%)
Sep 19, 2012 32.71 32.71 32.60 32.68 4,947 +0.12(+0.37%)
Sep 18, 2012 32.70 32.70 32.44 32.56 1,880 +0.01(+0.04%)
Sep 17, 2012 32.44 32.58 32.43 32.55 1,263 -0.09(-0.26%)
Sep 14, 2012 32.66 32.71 32.49 32.63 6,630 -0.12(-0.35%)
Sep 13, 2012 32.75 32.77 32.69 32.75 2,748 +0.19(+0.58%)
Sep 12, 2012 32.55 32.73 32.55 32.56 20,371 +0.01(+0.03%)
Sep 11, 2012 32.59 32.80 32.55 32.55 14,765 -0.07(-0.21%)
Sep 10, 2012 32.75 32.75 32.55 32.62 30,440 -0.03(-0.09%)
Sep 07, 2012 32.87 32.87 32.65 32.65 6,983 -0.12(-0.37%)
Sep 06, 2012 32.78 32.78 32.77 32.77 7,600 +0.03(+0.09%)
Sep 05, 2012 32.77 32.77 32.74 32.74 1,400 -0.02(-0.06%)
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.