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 (%)
May 31, 2012 32.25 32.27 32.22 32.24 1,800 -0.01(-0.03%)
May 30, 2012 32.24 32.25 32.24 32.25 516 +0.00(+0.00%)
May 29, 2012 32.25 32.25 32.25 32.25 172 +0.11(+0.34%)
May 25, 2012 32.14 32.14 32.14 32.14 500 +0.08(+0.25%)
May 24, 2012 32.10 32.10 32.06 32.06 8,451 -0.10(-0.32%)
May 23, 2012 32.20 32.20 32.16 32.16 600 -0.01(-0.02%)
May 22, 2012 32.14 32.17 32.14 32.17 4,200 -0.02(-0.06%)
May 21, 2012 32.27 32.27 32.19 32.19 990 -0.11(-0.34%)
May 18, 2012 32.30 32.30 32.30 32.30 1,700 +0.07(+0.22%)
May 16, 2012 32.29 32.23 32.23 32.23 1,000 -0.04(-0.12%)
May 15, 2012 32.22 32.35 32.22 32.27 7,125 +0.08(+0.25%)
May 14, 2012 32.20 32.20 32.19 32.19 200 +0.18(+0.57%)
May 11, 2012 32.12 32.25 32.01 32.01 3,900 -0.06(-0.19%)
May 10, 2012 31.99 32.07 31.99 32.07 576 +0.00(+0.00%)
May 09, 2012 32.07 32.07 32.07 32.07 300 +0.08(+0.25%)
May 08, 2012 31.93 32.05 31.93 31.99 743 +0.10(+0.32%)
May 07, 2012 31.88 32.09 31.88 31.89 3,408 -0.19(-0.59%)
May 04, 2012 32.08 32.08 32.08 32.08 100 +0.09(+0.28%)
May 03, 2012 32.00 32.19 31.83 31.99 4,686 -0.01(-0.03%)
May 02, 2012 32.02 32.02 31.95 32.00 1,100 +0.05(+0.16%)
May 01, 2012 31.79 31.96 31.79 31.95 1,500 -0.06(-0.19%)
Apr 30, 2012 31.81 32.06 31.81 32.01 2,880 +0.17(+0.53%)
Apr 27, 2012 32.05 32.05 31.78 31.84 2,115 -0.18(-0.56%)
Apr 26, 2012 31.99 32.02 31.99 32.02 600 +0.05(+0.16%)
Apr 25, 2012 31.97 31.97 31.97 31.97 1,706 -0.02(-0.06%)
Apr 24, 2012 32.03 32.03 31.87 31.99 3,230 -0.01(-0.03%)
Apr 23, 2012 32.00 32.00 32.00 32.00 1,330 +0.01(+0.03%)
Apr 20, 2012 31.92 31.99 31.92 31.99 2,383 +0.12(+0.39%)
Apr 19, 2012 31.92 31.92 31.87 31.87 1,385 -0.06(-0.20%)
Apr 18, 2012 31.80 31.93 31.80 31.93 7,921 +0.04(+0.14%)
Apr 16, 2012 31.98 31.89 31.89 31.89 1,900 +0.06(+0.20%)
Apr 13, 2012 31.89 31.89 31.82 31.82 900 +0.33(+1.05%)
Apr 12, 2012 31.70 31.70 31.49 31.49 595 -0.21(-0.66%)
Apr 11, 2012 31.70 31.70 31.70 31.70 195 +0.05(+0.16%)
Apr 10, 2012 31.65 31.65 31.62 31.65 24,436 -0.05(-0.16%)
Apr 09, 2012 31.70 31.70 31.70 31.70 215 +0.02(+0.06%)
Apr 05, 2012 31.68 31.71 31.68 31.68 3,100 +0.09(+0.28%)
Apr 04, 2012 31.32 31.65 31.30 31.59 4,800 +0.26(+0.83%)
Apr 03, 2012 31.47 31.47 31.33 31.33 3,123 -0.13(-0.41%)
Apr 02, 2012 31.46 31.46 31.46 31.46 110 -0.18(-0.56%)
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%)
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.