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 27, 2013 32.83 32.83 32.83 32.83 1,100 +0.03(+0.09%)
Mar 26, 2013 32.84 32.84 32.69 32.80 3,455 -0.04(-0.11%)
Mar 25, 2013 32.95 32.95 32.84 32.84 3,230 -0.15(-0.47%)
Mar 22, 2013 33.00 33.07 32.81 32.99 2,144 +0.14(+0.42%)
Mar 21, 2013 32.98 32.98 32.81 32.85 5,690 -0.01(-0.02%)
Mar 20, 2013 32.99 32.99 32.83 32.86 1,125 +0.09(+0.27%)
Mar 19, 2013 32.89 32.89 32.55 32.77 2,281 -0.07(-0.21%)
Mar 18, 2013 33.02 33.02 32.34 32.84 2,720 +0.09(+0.27%)
Mar 15, 2013 32.90 32.92 32.75 32.75 4,179 -0.02(-0.06%)
Mar 14, 2013 32.84 32.90 32.77 32.77 1,914 -0.13(-0.39%)
Mar 13, 2013 32.62 32.90 32.62 32.90 940 -0.00(-0.00%)
Mar 12, 2013 32.65 32.90 32.65 32.90 5,770 +0.10(+0.30%)
Mar 11, 2013 32.97 32.97 32.72 32.80 4,373 +0.08(+0.24%)
Mar 08, 2013 32.85 32.85 32.48 32.72 7,706 +0.19(+0.58%)
Mar 07, 2013 32.44 32.81 32.44 32.53 2,700 -0.32(-0.97%)
Mar 06, 2013 33.12 33.12 32.80 32.85 2,505 -0.13(-0.40%)
Mar 05, 2013 32.62 33.00 32.62 32.98 2,600 -0.02(-0.05%)
Mar 04, 2013 33.00 33.03 32.90 33.00 8,512 +0.04(+0.12%)
Mar 01, 2013 32.55 32.96 32.55 32.96 524 -0.09(-0.27%)
Feb 28, 2013 32.69 33.05 32.63 33.05 1,777 -0.01(-0.02%)
Feb 27, 2013 33.05 33.05 33.05 33.05 500 +0.06(+0.19%)
Feb 26, 2013 32.98 33.02 32.89 32.99 8,968 +0.19(+0.59%)
Feb 22, 2013 32.75 32.85 32.61 32.80 7,716 +0.06(+0.17%)
Feb 21, 2013 32.43 32.79 32.43 32.74 2,450 +0.00(+0.00%)
Feb 20, 2013 32.77 32.77 32.60 32.74 5,521 +0.01(+0.03%)
Feb 19, 2013 32.80 32.80 32.61 32.73 2,632 +0.12(+0.37%)
Feb 15, 2013 32.66 32.87 32.47 32.61 28,453 -0.25(-0.76%)
Feb 14, 2013 32.60 32.86 32.58 32.86 8,501 +0.26(+0.80%)
Feb 13, 2013 32.83 32.83 32.48 32.60 22,731 -0.27(-0.82%)
Feb 12, 2013 32.65 32.87 32.57 32.87 1,784 +0.06(+0.18%)
Feb 11, 2013 32.79 32.87 32.67 32.81 3,365 -0.17(-0.52%)
Feb 08, 2013 32.96 32.98 32.76 32.98 2,276 +0.04(+0.12%)
Feb 07, 2013 32.90 32.99 32.69 32.94 15,150 +0.08(+0.24%)
Feb 06, 2013 32.69 32.86 32.69 32.86 400 +0.26(+0.80%)
Feb 04, 2013 32.55 32.70 32.55 32.60 1,491 -0.02(-0.06%)
Feb 01, 2013 32.84 32.85 32.55 32.62 23,865 -0.18(-0.55%)
Jan 31, 2013 32.80 32.80 32.80 32.80 520 +0.02(+0.08%)
Jan 30, 2013 32.74 32.81 32.62 32.77 17,977 +0.15(+0.47%)
Jan 29, 2013 32.53 32.62 32.53 32.62 440 -0.06(-0.18%)
Jan 28, 2013 32.64 32.68 32.46 32.68 11,549 -0.05(-0.15%)
Jan 25, 2013 32.66 32.79 32.65 32.73 6,439 -0.02(-0.05%)
Jan 24, 2013 32.83 32.88 32.75 32.75 4,806 -0.14(-0.42%)
Jan 23, 2013 32.89 32.90 32.88 32.88 2,220 -0.01(-0.02%)
Jan 22, 2013 32.62 32.89 32.62 32.89 6,327 +0.14(+0.43%)
Jan 18, 2013 32.79 32.85 32.74 32.75 3,490 +0.00(+0.00%)
Jan 17, 2013 32.75 32.80 32.70 32.75 25,019 -0.04(-0.12%)
Jan 16, 2013 32.87 32.92 32.67 32.79 19,875 -0.02(-0.07%)
Jan 15, 2013 32.88 32.88 32.80 32.81 1,918 +0.01(+0.04%)
Jan 14, 2013 32.80 32.80 32.69 32.80 2,400 +0.05(+0.15%)
Jan 11, 2013 32.61 32.75 32.61 32.75 16,675 +0.00(+0.00%)
Jan 10, 2013 32.69 32.91 32.66 32.75 61,502 +0.06(+0.18%)
Jan 09, 2013 32.57 32.93 32.57 32.69 3,754 +0.03(+0.09%)
Jan 08, 2013 32.86 32.86 32.54 32.66 39,189 -0.08(-0.24%)
Jan 07, 2013 32.88 32.88 32.64 32.74 23,445 +0.00(+0.00%)
Jan 04, 2013 32.84 32.84 32.55 32.74 72,984 -0.04(-0.12%)
Jan 03, 2013 32.65 32.87 32.63 32.78 5,427 -0.07(-0.21%)
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.