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 (%)
Sep 20, 2019 33.69 33.69 0 +0.00(+0.00%)
Sep 19, 2019 33.61 33.61 33.51 33.51 11,789 +0.07(+0.22%)
Sep 18, 2019 33.52 33.57 33.44 33.44 39,570 +0.03(+0.09%)
Sep 17, 2019 33.39 33.44 33.31 33.41 11,225 +0.10(+0.29%)
Sep 16, 2019 33.35 33.35 33.27 33.31 6,350 +0.05(+0.14%)
Sep 13, 2019 33.28 33.41 33.22 33.26 10,600 -0.21(-0.63%)
Sep 12, 2019 33.54 33.57 33.44 33.47 16,302 -0.05(-0.16%)
Sep 11, 2019 33.42 33.59 33.42 33.52 48,895 -0.09(-0.27%)
Sep 10, 2019 33.65 33.75 33.57 33.61 13,384 -0.21(-0.61%)
Sep 09, 2019 33.90 33.90 33.82 33.82 16,756 -0.18(-0.53%)
Sep 06, 2019 33.95 34.01 33.90 34.00 17,000 +0.10(+0.29%)
Sep 05, 2019 33.90 33.97 33.84 33.90 13,323 -0.19(-0.55%)
Sep 04, 2019 34.02 34.13 34.01 34.09 105,882 +0.03(+0.09%)
Sep 03, 2019 33.95 34.09 33.90 34.06 117,773 -0.08(-0.23%)
Aug 30, 2019 34.16 34.17 34.08 34.13 8,200 +0.07(+0.22%)
Aug 29, 2019 34.15 34.15 34.06 34.06 7,178 -0.15(-0.45%)
Aug 28, 2019 34.27 34.33 34.20 34.21 9,749 +0.08(+0.25%)
Aug 27, 2019 34.14 34.24 34.09 34.13 6,192 +0.08(+0.23%)
Aug 26, 2019 34.17 34.18 34.00 34.05 10,161 -0.05(-0.15%)
Aug 23, 2019 33.99 34.15 33.90 34.10 13,600 +0.14(+0.42%)
Aug 22, 2019 33.96 34.01 33.92 33.96 6,149 -0.06(-0.18%)
Aug 21, 2019 33.84 34.06 33.84 34.02 11,506 +0.07(+0.20%)
Aug 20, 2019 33.89 33.99 33.85 33.95 10,258 +0.12(+0.35%)
Aug 19, 2019 33.88 33.92 33.80 33.84 11,761 -0.06(-0.19%)
Aug 16, 2019 33.84 33.92 33.84 33.90 2,300 +0.06(+0.17%)
Aug 15, 2019 33.93 33.99 33.82 33.84 9,853 +0.06(+0.19%)
Aug 14, 2019 33.79 33.82 33.78 33.78 2,078 +0.13(+0.37%)
Aug 13, 2019 33.82 33.82 33.61 33.65 13,031 -0.12(-0.36%)
Aug 12, 2019 33.67 33.77 33.65 33.77 12,692 +0.24(+0.72%)
Aug 09, 2019 33.70 33.70 33.53 33.53 8,200 -0.08(-0.24%)
Aug 08, 2019 33.50 33.61 33.40 33.61 8,007 +0.01(+0.03%)
Aug 07, 2019 33.68 33.70 33.56 33.60 16,207 +0.12(+0.36%)
Aug 06, 2019 33.45 33.52 33.43 33.48 3,561 +0.03(+0.10%)
Aug 05, 2019 33.56 33.56 33.42 33.45 15,421 +0.15(+0.46%)
Aug 02, 2019 33.18 33.31 33.18 33.29 8,600 +0.03(+0.08%)
Aug 01, 2019 33.38 33.43 33.12 33.27 15,062 +0.13(+0.41%)
Jul 31, 2019 33.09 33.29 33.08 33.13 6,854 +0.07(+0.20%)
Jul 30, 2019 33.07 33.10 33.05 33.06 4,340 +0.04(+0.12%)
Jul 29, 2019 33.02 33.12 33.00 33.02 16,657 -0.07(-0.22%)
Jul 26, 2019 33.36 33.36 33.09 33.10 6,200 +0.01(+0.04%)
Jul 25, 2019 33.13 33.38 33.05 33.09 8,797 -0.09(-0.26%)
Jul 24, 2019 33.06 33.18 33.06 33.17 11,722 +0.09(+0.27%)
Jul 23, 2019 33.07 33.11 33.06 33.08 6,692 +0.03(+0.09%)
Jul 22, 2019 33.03 33.13 32.99 33.05 4,877 +0.03(+0.11%)
Jul 19, 2019 32.96 33.08 32.94 33.02 13,600 -0.02(-0.07%)
Jul 18, 2019 33.01 33.07 32.86 33.04 10,444 +0.07(+0.20%)
Jul 17, 2019 32.97 32.97 32.87 32.97 5,435 +0.14(+0.43%)
Jul 16, 2019 32.86 32.88 32.74 32.83 17,623 -0.07(-0.21%)
Jul 15, 2019 32.92 32.97 32.85 32.90 7,143 +0.05(+0.17%)
Jul 12, 2019 32.90 32.90 32.77 32.84 6,500 +0.02(+0.05%)
Jul 11, 2019 32.86 32.98 32.77 32.83 8,681 -0.14(-0.43%)
Jul 10, 2019 32.98 32.98 32.93 32.97 9,027 -0.01(-0.02%)
Jul 09, 2019 32.96 32.98 32.90 32.98 4,083 -0.03(-0.11%)
Jul 08, 2019 33.06 33.08 33.00 33.01 17,326 -0.00(-0.01%)
Jul 05, 2019 33.13 33.13 32.89 33.01 5,200 -0.18(-0.53%)
Jul 03, 2019 33.20 33.27 33.06 33.19 13,300 +0.06(+0.20%)
Jul 02, 2019 33.04 33.20 33.04 33.12 16,249 +0.07(+0.20%)
Jul 01, 2019 33.08 33.12 33.02 33.06 13,534 -0.05(-0.16%)
Jun 28, 2019 33.12 33.15 33.07 33.11 29,100 +0.07(+0.22%)
Jun 27, 2019 33.03 33.04 32.91 33.04 1,738 +0.10(+0.31%)
Jun 26, 2019 33.09 33.09 32.94 32.94 41,813 -0.02(-0.07%)
Jun 25, 2019 33.02 33.10 32.96 32.96 26,193 -0.09(-0.27%)
Jun 24, 2019 32.92 33.07 32.91 33.05 144,346 +0.09(+0.27%)
Jun 21, 2019 32.96 33.00 32.85 32.96 21,800 -0.01(-0.03%)
Jun 20, 2019 32.91 33.07 32.86 32.97 10,222 +0.13(+0.40%)
Jun 19, 2019 32.64 32.98 32.63 32.84 2,343 +0.14(+0.41%)
Jun 18, 2019 32.75 32.77 32.64 32.70 6,356 +0.13(+0.40%)
Jun 17, 2019 32.58 32.61 32.50 32.58 10,170 +0.05(+0.17%)
Jun 14, 2019 32.55 32.61 32.52 32.52 15,500 -0.02(-0.06%)
Jun 13, 2019 32.51 32.55 32.44 32.54 10,042 +0.06(+0.18%)
Jun 12, 2019 32.47 32.76 32.41 32.48 37,934 +0.02(+0.08%)
Jun 11, 2019 32.47 32.50 32.37 32.45 32,644 -0.02(-0.05%)
Jun 10, 2019 32.46 32.48 32.40 32.47 99,540 -0.04(-0.11%)
Jun 07, 2019 32.54 32.60 32.43 32.51 7,800 +0.16(+0.49%)
Jun 06, 2019 32.38 32.40 32.34 32.35 3,446 -0.01(-0.03%)
Jun 05, 2019 32.40 32.42 32.33 32.35 4,600 +0.02(+0.07%)
Jun 04, 2019 32.33 32.38 32.30 32.33 11,382 -0.03(-0.09%)
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.