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 (%)
Aug 31, 2012 32.85 32.89 32.69 32.88 1,100 +0.33(+1.00%)
Aug 30, 2012 32.76 32.78 32.54 32.55 1,707 -0.25(-0.75%)
Aug 29, 2012 32.85 32.85 32.75 32.80 2,150 +0.05(+0.15%)
Aug 27, 2012 32.75 32.81 32.55 32.75 7,861 +0.05(+0.15%)
Aug 24, 2012 32.46 32.70 32.46 32.70 4,347 +0.09(+0.27%)
Aug 23, 2012 32.73 32.73 32.56 32.61 1,359 +0.03(+0.08%)
Aug 22, 2012 32.49 32.61 32.48 32.59 1,845 +0.10(+0.30%)
Aug 21, 2012 32.50 32.54 32.44 32.49 3,394 +0.00(+0.01%)
Aug 20, 2012 32.48 32.49 32.48 32.49 4,400 -0.06(-0.20%)
Aug 17, 2012 32.56 32.56 32.27 32.55 3,388 +0.13(+0.40%)
Aug 16, 2012 32.45 32.45 32.26 32.42 2,700 -0.07(-0.22%)
Aug 15, 2012 32.54 32.54 32.49 32.49 5,103 -0.12(-0.37%)
Aug 14, 2012 32.60 32.64 32.45 32.61 4,356 +0.08(+0.25%)
Aug 13, 2012 32.70 32.73 32.51 32.53 4,489 -0.14(-0.44%)
Aug 10, 2012 32.70 32.72 32.45 32.67 3,741 -0.01(-0.03%)
Aug 09, 2012 32.45 32.73 32.45 32.68 1,449 +0.02(+0.06%)
Aug 08, 2012 32.42 32.71 32.42 32.66 4,079 +0.06(+0.18%)
Aug 07, 2012 32.71 32.75 32.60 32.60 5,087 -0.04(-0.12%)
Aug 06, 2012 32.80 32.80 32.64 32.64 460 -0.20(-0.61%)
Aug 03, 2012 32.90 32.90 32.60 32.84 530 +0.15(+0.47%)
Aug 02, 2012 32.60 32.91 32.60 32.69 849 -0.02(-0.07%)
Aug 01, 2012 32.60 32.87 32.60 32.71 1,450 -0.19(-0.58%)
Jul 31, 2012 32.67 32.90 32.67 32.90 3,064 +0.05(+0.16%)
Jul 30, 2012 32.91 32.91 32.84 32.85 2,900 +0.20(+0.61%)
Jul 27, 2012 32.63 33.08 32.63 32.65 10,255 -0.14(-0.43%)
Jul 26, 2012 33.15 33.20 32.79 32.79 9,042 -0.41(-1.23%)
Jul 25, 2012 33.16 33.20 32.80 33.20 2,099 +0.19(+0.58%)
Jul 24, 2012 33.00 33.09 32.73 33.01 5,348 -0.04(-0.12%)
Jul 23, 2012 33.00 33.05 32.94 33.05 4,633 +0.15(+0.46%)
Jul 20, 2012 33.09 33.09 32.61 32.90 6,840 +0.00(+0.00%)
Jul 19, 2012 32.71 32.94 32.71 32.90 2,000 +0.05(+0.16%)
Jul 18, 2012 33.03 33.03 32.70 32.85 3,086 -0.00(-0.01%)
Jul 17, 2012 32.85 32.85 32.85 32.85 457 +0.16(+0.49%)
Jul 16, 2012 32.69 32.88 32.52 32.69 8,444 +0.24(+0.74%)
Jul 13, 2012 32.89 33.17 32.38 32.45 9,841 -0.37(-1.14%)
Jul 12, 2012 32.41 32.90 32.41 32.82 2,162 -0.06(-0.17%)
Jul 11, 2012 32.85 32.88 32.75 32.88 2,004 +0.16(+0.49%)
Jul 10, 2012 32.64 32.85 32.64 32.72 1,043 +0.09(+0.28%)
Jul 09, 2012 32.49 32.64 32.28 32.63 1,310 +0.14(+0.44%)
Jul 06, 2012 32.51 32.55 32.27 32.49 550 +0.04(+0.11%)
Jul 05, 2012 32.55 32.55 32.26 32.45 950 +0.04(+0.14%)
Jul 03, 2012 32.45 32.45 32.26 32.41 400 -0.08(-0.26%)
Jul 02, 2012 32.49 32.49 32.49 32.49 200 -0.03(-0.09%)
Jun 29, 2012 32.52 32.52 32.52 32.52 330 +0.04(+0.13%)
Jun 28, 2012 32.53 32.57 32.17 32.48 3,006 +0.37(+1.15%)
Jun 27, 2012 32.49 32.49 32.09 32.11 4,872 -0.31(-0.96%)
Jun 26, 2012 32.44 32.55 32.41 32.42 6,960 +0.25(+0.78%)
Jun 25, 2012 32.50 32.57 32.17 32.17 1,821 +0.09(+0.28%)
Jun 22, 2012 32.75 32.75 32.07 32.08 3,444 -0.31(-0.96%)
Jun 21, 2012 32.39 32.39 32.39 32.39 100 +0.06(+0.19%)
Jun 20, 2012 32.18 32.53 32.12 32.33 8,705 +0.14(+0.43%)
Jun 19, 2012 32.16 32.32 32.13 32.19 16,100 +0.05(+0.15%)
Jun 18, 2012 32.33 32.38 32.14 32.14 3,000 -0.21(-0.64%)
Jun 15, 2012 32.28 32.35 32.17 32.35 2,629 +0.16(+0.48%)
Jun 14, 2012 32.19 32.22 32.16 32.20 5,940 +0.10(+0.33%)
Jun 12, 2012 32.15 32.09 32.09 32.09 4,500 -0.06(-0.20%)
Jun 11, 2012 32.09 32.15 32.00 32.15 1,171 +0.11(+0.36%)
Jun 08, 2012 32.20 32.20 32.04 32.04 1,902 -0.10(-0.31%)
Jun 07, 2012 32.04 32.14 32.04 32.14 4,200 +0.07(+0.22%)
Jun 06, 2012 32.08 32.08 32.05 32.07 2,340 -0.14(-0.43%)
Jun 05, 2012 32.07 32.21 32.07 32.21 200 -0.04(-0.12%)
Jun 04, 2012 32.17 32.33 32.16 32.25 2,930 -0.12(-0.38%)
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.