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 (%)
Mar 30, 2012 31.75 31.75 31.64 31.64 5,370 -0.09(-0.30%)
Mar 29, 2012 31.72 31.73 31.55 31.73 2,450 +0.13(+0.42%)
Mar 27, 2012 31.65 31.60 31.60 31.60 1,400 +0.05(+0.15%)
Mar 26, 2012 31.60 31.60 31.55 31.55 300 -0.00(-0.00%)
Mar 23, 2012 31.55 31.55 31.55 31.55 2,300 +0.02(+0.05%)
Mar 22, 2012 31.48 31.54 31.41 31.53 1,410 -0.02(-0.05%)
Mar 21, 2012 31.45 31.55 31.38 31.55 1,600 +0.20(+0.65%)
Mar 20, 2012 31.55 31.56 31.35 31.35 2,736 -0.12(-0.39%)
Mar 19, 2012 31.60 31.60 31.43 31.47 6,100 +0.06(+0.19%)
Mar 16, 2012 31.55 31.55 31.41 31.41 700 -0.14(-0.44%)
Mar 15, 2012 31.55 31.55 31.55 31.55 720 +0.03(+0.09%)
Mar 14, 2012 31.60 31.64 31.52 31.52 2,649 -0.25(-0.78%)
Mar 13, 2012 31.89 31.90 31.77 31.77 4,678 -0.14(-0.42%)
Mar 12, 2012 31.99 32.02 31.91 31.91 8,448 +0.02(+0.05%)
Mar 09, 2012 32.06 32.06 31.73 31.89 3,500 -0.08(-0.25%)
Mar 08, 2012 31.97 32.00 31.97 31.97 500 -0.01(-0.02%)
Mar 07, 2012 32.25 32.25 31.96 31.98 810 +0.16(+0.49%)
Mar 06, 2012 31.86 32.08 31.77 31.82 5,528 -0.21(-0.65%)
Mar 05, 2012 32.04 32.15 31.97 32.03 7,025 +0.01(+0.03%)
Mar 02, 2012 32.02 32.04 31.99 32.02 1,900 +0.09(+0.29%)
Mar 01, 2012 31.93 31.94 31.92 31.93 1,200 -0.02(-0.08%)
Feb 29, 2012 31.89 31.95 31.89 31.95 600 -0.18(-0.56%)
Feb 28, 2012 32.16 32.16 32.13 32.13 550 +0.27(+0.86%)
Feb 27, 2012 32.00 32.00 31.86 31.86 825 -0.01(-0.03%)
Feb 24, 2012 31.80 31.91 31.80 31.86 7,370 +0.03(+0.09%)
Feb 23, 2012 32.03 32.03 31.75 31.84 8,630 -0.05(-0.14%)
Feb 22, 2012 31.89 31.89 31.88 31.88 540 -0.01(-0.03%)
Feb 21, 2012 31.90 31.93 31.80 31.89 1,713 -0.02(-0.06%)
Feb 17, 2012 31.67 31.91 31.67 31.91 360 +0.00(+0.01%)
Feb 16, 2012 31.92 31.92 31.80 31.91 1,400 -0.03(-0.08%)
Feb 14, 2012 31.76 31.93 31.93 31.93 2,900 -0.01(-0.02%)
Feb 13, 2012 31.67 31.97 31.66 31.94 1,610 +0.05(+0.16%)
Feb 10, 2012 31.87 31.89 31.87 31.89 650 +0.02(+0.06%)
Feb 08, 2012 31.75 31.87 31.87 31.87 1,900 +0.02(+0.06%)
Feb 07, 2012 31.99 31.99 31.85 31.85 4,000 -0.06(-0.20%)
Feb 06, 2012 31.81 32.00 31.59 31.91 2,520 -0.05(-0.16%)
Feb 03, 2012 32.00 32.00 31.85 31.97 6,100 -0.04(-0.14%)
Feb 02, 2012 32.17 32.17 31.96 32.01 4,010 -0.13(-0.40%)
Feb 01, 2012 32.19 32.20 32.10 32.14 2,415 -0.06(-0.19%)
Jan 31, 2012 32.26 32.26 32.14 32.20 2,540 +0.17(+0.53%)
Jan 30, 2012 32.00 32.11 31.99 32.03 4,020 +0.02(+0.06%)
Jan 27, 2012 31.64 32.01 31.64 32.01 1,616 +0.11(+0.34%)
Jan 26, 2012 31.90 31.90 31.90 31.90 6,000 +0.13(+0.41%)
Jan 25, 2012 31.75 31.80 31.74 31.77 2,921 +0.24(+0.76%)
Jan 24, 2012 31.74 31.74 31.53 31.53 4,700 -0.19(-0.61%)
Jan 23, 2012 31.75 31.75 31.72 31.72 630 +0.03(+0.10%)
Jan 20, 2012 31.87 31.87 31.66 31.69 2,000 -0.08(-0.25%)
Jan 19, 2012 31.85 31.88 31.61 31.77 5,143 -0.05(-0.16%)
Jan 18, 2012 31.82 31.83 31.80 31.82 5,900 +0.00(+0.00%)
Jan 17, 2012 31.80 31.82 31.80 31.82 330 +0.07(+0.22%)
Jan 13, 2012 31.75 31.76 31.60 31.75 2,150 +0.14(+0.44%)
Jan 12, 2012 31.63 31.65 31.61 31.61 2,315 +0.29(+0.93%)
Jan 11, 2012 31.38 31.73 31.32 31.32 2,740 -0.28(-0.89%)
Jan 10, 2012 31.62 31.68 31.50 31.60 3,540 +0.06(+0.19%)
Jan 09, 2012 31.38 31.60 31.35 31.54 3,916 +0.34(+1.09%)
Jan 06, 2012 31.15 31.32 31.13 31.20 4,500 +0.10(+0.32%)
Jan 05, 2012 31.40 31.49 31.08 31.10 2,064 -0.07(-0.22%)
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.