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 (%)
Dec 31, 2014 32.42 32.42 32.42 32.42 500 +0.02(+0.06%)
Dec 30, 2014 32.45 32.45 32.40 32.40 635 +0.07(+0.21%)
Dec 29, 2014 32.25 32.42 32.25 32.33 4,370 +0.25(+0.78%)
Dec 24, 2014 32.20 32.36 31.98 32.08 51 -0.14(-0.43%)
Dec 22, 2014 32.37 32.37 32.22 32.22 130 -0.08(-0.25%)
Dec 19, 2014 32.23 32.33 32.23 32.30 9,514 +0.10(+0.31%)
Dec 18, 2014 32.20 32.25 32.20 32.20 1,351 -0.12(-0.37%)
Dec 17, 2014 32.33 32.33 32.32 32.32 2,280 +0.04(+0.12%)
Dec 16, 2014 32.58 32.58 32.28 32.28 3,996 -0.06(-0.18%)
Dec 15, 2014 32.54 32.54 32.29 32.34 5,217 +0.03(+0.08%)
Dec 11, 2014 32.25 32.43 32.14 32.31 239 +0.07(+0.22%)
Dec 10, 2014 32.29 32.29 32.24 32.24 466 +0.09(+0.28%)
Dec 09, 2014 32.33 32.33 32.15 32.15 7,944 +0.05(+0.16%)
Dec 08, 2014 32.26 32.28 32.10 32.10 37,614 +0.08(+0.25%)
Dec 05, 2014 32.30 32.30 32.00 32.02 6,932 -0.11(-0.35%)
Dec 04, 2014 32.26 32.26 32.09 32.13 2,466 -0.06(-0.17%)
Dec 03, 2014 32.17 32.19 32.17 32.19 765 +0.12(+0.37%)
Dec 02, 2014 32.13 32.30 32.07 32.07 7,231 -0.25(-0.77%)
Dec 01, 2014 32.22 35.44 32.22 32.32 146,103 +0.15(+0.47%)
Nov 28, 2014 32.17 32.17 32.17 32.17 105 -0.10(-0.31%)
Nov 26, 2014 32.22 32.27 32.27 32.27 6,300 +0.05(+0.16%)
Nov 25, 2014 32.21 32.23 32.14 32.22 50,947 +0.14(+0.44%)
Nov 24, 2014 32.03 32.24 32.03 32.08 3,368 +0.14(+0.44%)
Nov 20, 2014 32.10 32.18 31.91 31.94 301 -0.18(-0.56%)
Nov 19, 2014 32.05 32.19 32.04 32.12 98,821 -0.02(-0.06%)
Nov 18, 2014 32.17 32.20 32.01 32.14 20,083 -0.11(-0.33%)
Nov 17, 2014 32.38 32.38 32.25 32.25 348 -0.04(-0.13%)
Nov 14, 2014 32.25 32.29 32.11 32.29 1,232 +0.24(+0.76%)
Nov 13, 2014 32.22 32.22 31.99 32.05 8,059 -0.02(-0.07%)
Nov 12, 2014 32.11 32.32 32.07 32.07 8,347 -0.04(-0.12%)
Nov 11, 2014 32.28 32.33 32.11 32.11 9,547 -0.17(-0.52%)
Nov 07, 2014 32.35 32.35 32.28 32.28 236 +0.03(+0.09%)
Nov 06, 2014 32.19 32.28 32.19 32.25 31,784 -0.03(-0.09%)
Nov 05, 2014 32.34 32.36 32.25 32.28 18,885 -0.11(-0.33%)
Nov 04, 2014 32.39 32.39 32.25 32.39 10,574 +0.11(+0.35%)
Nov 03, 2014 32.41 32.41 32.20 32.27 18,624 -0.03(-0.09%)
Oct 31, 2014 32.40 32.50 32.25 32.30 1,893 -0.23(-0.70%)
Oct 30, 2014 32.52 32.75 32.43 32.53 44,480 +0.25(+0.77%)
Oct 29, 2014 32.50 32.54 32.28 32.28 6,880 -0.17(-0.52%)
Oct 28, 2014 32.50 32.50 32.45 32.45 2,387 -0.13(-0.39%)
Oct 27, 2014 32.66 32.66 32.53 32.58 1,014 +0.06(+0.17%)
Oct 24, 2014 32.53 32.68 32.52 32.52 2,925 +0.05(+0.16%)
Oct 23, 2014 32.51 32.66 32.47 32.47 5,674 -0.27(-0.84%)
Oct 22, 2014 32.57 32.83 32.51 32.74 5,911 -0.31(-0.92%)
Oct 21, 2014 33.05 33.05 33.05 33.05 291 +0.14(+0.43%)
Oct 20, 2014 32.73 32.91 32.73 32.91 4,785 +0.18(+0.55%)
Oct 17, 2014 33.87 33.87 32.60 32.73 3,509 -0.28(-0.85%)
Oct 16, 2014 32.79 33.54 32.68 33.01 6,192 +0.16(+0.50%)
Oct 15, 2014 32.97 33.23 32.85 32.85 747 +0.12(+0.38%)
Oct 14, 2014 32.72 32.72 32.72 32.72 228 +0.41(+1.27%)
Oct 13, 2014 32.89 32.90 32.31 32.31 1,576 -0.30(-0.91%)
Oct 10, 2014 32.74 32.83 32.55 32.61 6,594 -0.19(-0.58%)
Oct 09, 2014 32.71 32.80 32.67 32.80 8,848 +0.05(+0.15%)
Oct 08, 2014 32.55 32.75 32.55 32.75 17,302 +0.21(+0.66%)
Oct 07, 2014 32.39 32.59 32.34 32.54 3,393 +0.27(+0.83%)
Oct 06, 2014 32.32 32.35 32.23 32.27 4,129 -0.04(-0.13%)
Oct 03, 2014 32.15 32.34 32.15 32.31 1,802 -0.05(-0.15%)
Oct 02, 2014 32.34 32.36 32.34 32.36 953 +0.02(+0.08%)
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.