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 29, 2014 33.00 32.69 32.69 32.69 3,300 -0.31(-0.94%)
Aug 28, 2014 32.57 33.16 32.57 33.00 49,808 +0.36(+1.12%)
Aug 27, 2014 32.64 32.65 32.56 32.64 1,837 +0.14(+0.42%)
Aug 26, 2014 32.60 32.60 32.50 32.50 582 -0.10(-0.30%)
Aug 25, 2014 32.44 32.63 32.42 32.60 3,959 +0.18(+0.55%)
Aug 22, 2014 32.38 32.69 32.38 32.42 7,359 -0.06(-0.18%)
Aug 21, 2014 32.48 32.48 32.48 32.48 150 +0.00(+0.02%)
Aug 20, 2014 32.34 32.80 32.34 32.48 9,167 +0.04(+0.11%)
Aug 19, 2014 32.49 32.49 32.41 32.44 6,458 -0.02(-0.06%)
Aug 18, 2014 32.44 32.44 32.44 32.46 715 -0.05(-0.15%)
Aug 15, 2014 32.48 32.64 32.42 32.51 2,045 +0.08(+0.26%)
Aug 14, 2014 32.41 32.43 32.41 32.43 446 -0.04(-0.13%)
Aug 13, 2014 32.33 32.47 32.33 32.47 1,530 -0.01(-0.04%)
Aug 12, 2014 32.45 32.48 32.32 32.48 14,683 +0.00(+0.00%)
Aug 11, 2014 32.48 32.48 32.48 32.48 402 +0.00(+0.00%)
Aug 08, 2014 32.46 32.55 32.40 32.48 8,578 +0.14(+0.44%)
Aug 07, 2014 32.34 32.34 32.34 32.34 127 +0.15(+0.46%)
Aug 06, 2014 32.19 32.19 32.19 32.19 210 +0.03(+0.11%)
Aug 05, 2014 32.20 32.20 32.12 32.16 670 +0.04(+0.11%)
Aug 04, 2014 32.12 32.22 32.12 32.12 584 -0.02(-0.05%)
Aug 01, 2014 32.21 32.21 32.13 32.13 2,442 -0.02(-0.05%)
Jul 31, 2014 32.15 32.19 32.15 32.15 27,489 -0.02(-0.06%)
Jul 30, 2014 32.32 32.32 32.17 32.17 12,045 -0.21(-0.65%)
Jul 29, 2014 32.44 32.44 32.22 32.38 1,332,331 -0.13(-0.40%)
Jul 28, 2014 32.51 32.51 32.51 32.51 1,271 -0.07(-0.22%)
Jul 25, 2014 32.58 32.58 32.58 32.58 234 +0.28(+0.86%)
Jul 24, 2014 32.36 32.36 32.30 32.30 1,188 -0.15(-0.46%)
Jul 23, 2014 32.46 32.46 32.45 32.45 600 +0.04(+0.12%)
Jul 22, 2014 32.29 32.41 32.29 32.41 842 +0.03(+0.09%)
Jul 21, 2014 32.38 32.38 32.38 32.38 708 +0.09(+0.28%)
Jul 18, 2014 32.11 32.35 32.11 32.29 1,725 -0.07(-0.22%)
Jul 17, 2014 32.34 32.36 32.31 32.36 2,371 +0.16(+0.51%)
Jul 16, 2014 32.25 32.25 32.20 32.20 5,689 -0.01(-0.03%)
Jul 15, 2014 32.23 32.23 32.19 32.21 2,043 -0.08(-0.26%)
Jul 14, 2014 32.33 32.33 32.29 32.29 1,061 -0.04(-0.12%)
Jul 11, 2014 32.24 32.33 32.24 32.33 1,189 +0.05(+0.17%)
Jul 10, 2014 32.30 32.30 32.28 32.28 525 +0.01(+0.02%)
Jul 09, 2014 32.20 32.42 32.20 32.27 6,260 +0.03(+0.09%)
Jul 08, 2014 32.23 32.24 32.20 32.24 2,016 +0.14(+0.44%)
Jul 07, 2014 31.97 32.46 31.97 32.10 33,005 +0.16(+0.50%)
Jul 03, 2014 32.06 31.94 31.94 31.94 2,900 -0.16(-0.50%)
Jul 02, 2014 32.18 32.18 32.02 32.10 8,262 -0.02(-0.06%)
Jul 01, 2014 32.25 32.25 32.12 32.12 6,670 -0.30(-0.93%)
Jun 30, 2014 32.35 32.45 32.32 32.42 2,688 +0.17(+0.53%)
Jun 27, 2014 32.30 32.40 32.25 32.25 1,336 -0.05(-0.15%)
Jun 26, 2014 32.30 32.30 32.30 32.30 1,000 +0.09(+0.28%)
Jun 25, 2014 32.25 32.25 32.21 32.21 420 -0.00(-0.01%)
Jun 24, 2014 32.16 32.31 32.13 32.21 2,823 +0.10(+0.32%)
Jun 23, 2014 32.28 32.28 32.11 32.11 5,484 -0.10(-0.32%)
Jun 20, 2014 32.21 32.24 32.11 32.21 4,348 +0.07(+0.23%)
Jun 19, 2014 32.28 32.28 32.14 32.14 719 -0.07(-0.20%)
Jun 18, 2014 32.18 32.21 32.17 32.21 1,048 +0.10(+0.30%)
Jun 17, 2014 32.35 32.35 32.11 32.11 2,186 -0.12(-0.37%)
Jun 16, 2014 32.33 32.33 32.23 32.23 3,721 +0.01(+0.02%)
Jun 13, 2014 32.23 32.48 32.12 32.22 16,013 +0.04(+0.14%)
Jun 12, 2014 32.21 32.29 32.17 32.18 2,037 -0.22(-0.67%)
Jun 11, 2014 32.17 32.44 32.05 32.40 18,315 -0.02(-0.07%)
Jun 10, 2014 32.03 32.42 32.03 32.42 7,004 +0.25(+0.79%)
Jun 06, 2014 32.16 32.17 32.16 32.17 391 +0.05(+0.14%)
Jun 05, 2014 32.12 32.13 32.12 32.12 835 -0.02(-0.06%)
Jun 04, 2014 32.14 32.14 32.14 32.14 256 +0.00(+0.00%)
Jun 03, 2014 32.16 32.16 32.09 32.14 3,442 -0.12(-0.37%)
Jun 02, 2014 32.31 32.31 32.14 32.26 3,870 -0.03(-0.10%)
May 30, 2014 32.41 32.41 32.29 32.29 1,741 -0.04(-0.13%)
May 29, 2014 32.52 32.52 32.33 32.33 2,235 -0.12(-0.37%)
May 28, 2014 32.51 32.51 32.36 32.45 5,895 +0.12(+0.37%)
May 27, 2014 32.34 32.34 32.20 32.33 808 -0.01(-0.03%)
May 23, 2014 32.39 32.34 32.34 32.34 1,600 +0.14(+0.43%)
May 22, 2014 32.33 32.33 32.20 32.20 992 -0.09(-0.28%)
May 21, 2014 32.29 32.30 32.29 32.29 1,411 -0.01(-0.02%)
May 20, 2014 32.36 32.36 32.30 32.30 506 -0.04(-0.14%)
May 19, 2014 32.34 32.34 32.34 32.34 310 +0.07(+0.21%)
May 16, 2014 32.43 32.46 32.27 32.27 3,590 -0.22(-0.67%)
May 15, 2014 32.52 32.52 32.47 32.49 1,281 +0.12(+0.37%)
May 14, 2014 32.32 32.39 32.32 32.37 40,118 +0.22(+0.68%)
May 13, 2014 32.05 32.23 32.05 32.15 6,394 +0.05(+0.16%)
May 12, 2014 32.17 32.17 32.09 32.10 1,586 -0.04(-0.13%)
May 09, 2014 32.14 32.14 32.00 32.14 1,631 -0.13(-0.40%)
May 08, 2014 32.27 32.27 32.27 32.27 810 +0.09(+0.28%)
May 07, 2014 32.05 32.23 32.05 32.18 2,179 +0.00(+0.00%)
May 06, 2014 32.17 32.18 32.14 32.18 1,827 +0.02(+0.06%)
May 05, 2014 32.16 32.16 32.16 32.16 139 +0.03(+0.09%)
May 02, 2014 32.09 32.24 32.09 32.13 27,925 +0.20(+0.62%)
May 01, 2014 31.93 31.93 31.93 31.93 555 -0.13(-0.40%)
Apr 30, 2014 31.92 32.07 31.92 32.06 5,938 +0.08(+0.25%)
Apr 29, 2014 31.92 31.98 31.90 31.98 7,340 +0.12(+0.38%)
Apr 28, 2014 32.07 32.07 31.80 31.86 8,317 -0.21(-0.65%)
Apr 25, 2014 32.04 32.07 32.03 32.07 1,649 +0.17(+0.53%)
Apr 24, 2014 32.02 32.02 31.90 31.90 2,370 -0.12(-0.37%)
Apr 23, 2014 32.01 32.02 31.95 32.02 2,072 +0.21(+0.66%)
Apr 22, 2014 31.95 31.96 31.81 31.81 1,049 -0.14(-0.44%)
Apr 21, 2014 31.95 32.02 31.82 31.95 4,798 +0.17(+0.53%)
Apr 17, 2014 31.78 31.78 31.78 31.78 200 -0.19(-0.59%)
Apr 16, 2014 31.98 31.99 31.96 31.97 2,687 +0.06(+0.19%)
Apr 15, 2014 31.91 31.91 31.91 31.91 311 +0.08(+0.25%)
Apr 14, 2014 31.83 31.83 31.83 31.83 322 -0.08(-0.25%)
Apr 11, 2014 31.91 31.91 31.91 31.91 508 +0.08(+0.25%)
Apr 10, 2014 31.85 31.91 31.75 31.83 1,532 +0.03(+0.09%)
Apr 09, 2014 31.80 31.80 31.80 31.80 314 -0.05(-0.16%)
Apr 08, 2014 31.85 31.85 31.85 31.85 1 +0.00(+0.00%)
Apr 07, 2014 31.74 31.85 31.74 31.85 846 +0.19(+0.60%)
Apr 04, 2014 31.81 31.81 31.66 31.66 1,616 +0.04(+0.13%)
Apr 03, 2014 31.62 31.62 31.62 31.62 50 +0.00(+0.00%)
Apr 02, 2014 31.66 31.66 31.61 31.62 1,900 -0.12(-0.38%)
Apr 01, 2014 31.71 31.74 31.71 31.74 2,630 -0.11(-0.34%)
Mar 31, 2014 31.83 31.85 31.63 31.85 3,451 +0.18(+0.58%)
Mar 28, 2014 31.78 31.78 31.66 31.66 715 -0.07(-0.23%)
Mar 27, 2014 31.79 31.80 31.74 31.74 1,101 -0.04(-0.14%)
Mar 26, 2014 31.79 31.80 31.78 31.78 1,798 +0.05(+0.16%)
Mar 25, 2014 31.62 31.75 31.60 31.73 16,133 +0.29(+0.92%)
Mar 24, 2014 31.44 31.44 31.44 31.44 181 -0.01(-0.03%)
Mar 21, 2014 31.45 31.45 31.45 31.45 117 +0.00(+0.00%)
Mar 20, 2014 31.36 31.49 31.32 31.45 19,007 +0.10(+0.32%)
Mar 19, 2014 31.54 31.56 31.35 31.35 1,600 -0.18(-0.57%)
Mar 18, 2014 31.52 31.63 31.47 31.53 20,913 -0.06(-0.19%)
Mar 17, 2014 31.50 31.59 31.50 31.59 5,146 +0.00(+0.00%)
Mar 14, 2014 31.60 31.67 31.58 31.59 5,021 +0.07(+0.22%)
Mar 13, 2014 31.49 31.52 31.49 31.52 3,431 +0.12(+0.39%)
Mar 12, 2014 31.50 31.50 31.40 31.40 741 -0.03(-0.10%)
Mar 11, 2014 31.45 31.45 31.43 31.43 461 -0.02(-0.06%)
Mar 10, 2014 31.45 31.45 31.45 31.45 1,136 -0.02(-0.06%)
Mar 07, 2014 31.47 31.47 31.47 31.47 95 +0.00(+0.00%)
Mar 06, 2014 31.52 31.56 31.45 31.47 2,652 -0.16(-0.50%)
Mar 05, 2014 31.59 31.63 31.59 31.63 866 +0.07(+0.22%)
Mar 04, 2014 31.58 31.69 31.54 31.56 3,136 -0.23(-0.72%)
Mar 03, 2014 31.79 31.79 31.79 31.79 675 +0.10(+0.32%)
Feb 28, 2014 31.68 31.72 31.66 31.69 9,956 +0.01(+0.03%)
Feb 27, 2014 31.70 31.83 31.67 31.68 35,037 +0.07(+0.23%)
Feb 26, 2014 31.58 31.70 31.58 31.61 1,149 -0.01(-0.04%)
Feb 25, 2014 31.62 31.62 31.62 31.62 7 +0.00(+0.00%)
Feb 24, 2014 31.62 31.62 31.62 31.62 689 +0.11(+0.36%)
Feb 21, 2014 31.56 31.57 31.51 31.51 1,459 -0.01(-0.02%)
Feb 20, 2014 31.69 31.69 31.50 31.51 3,052 +0.10(+0.33%)
Feb 19, 2014 31.65 31.65 31.41 31.41 785 -0.08(-0.25%)
Feb 18, 2014 31.50 31.50 31.35 31.49 3,812 +0.13(+0.41%)
Feb 14, 2014 31.40 31.36 31.36 31.36 2,000 -0.19(-0.60%)
Feb 13, 2014 31.51 31.55 31.31 31.55 2,313 +0.05(+0.16%)
Feb 12, 2014 31.52 31.52 31.45 31.50 1,028 +0.15(+0.48%)
Feb 11, 2014 31.59 31.59 31.35 31.35 1,841 -0.24(-0.76%)
Feb 10, 2014 31.62 31.62 31.58 31.59 691 +0.17(+0.55%)
Feb 07, 2014 31.37 31.42 31.37 31.42 520 -0.09(-0.28%)
Feb 06, 2014 31.55 31.55 31.30 31.50 4,069 -0.19(-0.61%)
Feb 04, 2014 31.70 31.70 31.70 31.70 300 -0.03(-0.09%)
Feb 03, 2014 31.66 31.73 31.65 31.73 2,297 +0.15(+0.48%)
Jan 31, 2014 31.43 31.59 31.41 31.58 2,787 +0.08(+0.26%)
Jan 30, 2014 31.52 31.53 31.50 31.50 1,981 -0.03(-0.10%)
Jan 29, 2014 31.53 31.53 31.53 31.53 220 +0.08(+0.25%)
Jan 28, 2014 31.45 31.45 31.45 31.45 15 +0.00(+0.00%)
Jan 27, 2014 31.28 31.45 31.28 31.45 2,406 +0.00(+0.00%)
Jan 24, 2014 31.30 31.45 31.30 31.45 2,431 +0.07(+0.24%)
Jan 23, 2014 31.29 31.38 31.29 31.38 1,015 +0.01(+0.04%)
Jan 22, 2014 31.35 31.36 31.25 31.36 1,830 -0.03(-0.08%)
Jan 21, 2014 31.45 31.46 31.36 31.39 4,598 +0.16(+0.51%)
Jan 17, 2014 31.35 31.23 31.23 31.23 4,100 +0.00(+0.00%)
Jan 16, 2014 31.21 31.23 31.19 31.23 3,218 +0.08(+0.26%)
Jan 15, 2014 31.14 31.15 31.11 31.15 2,128 -0.20(-0.63%)
Jan 14, 2014 31.15 31.36 31.05 31.35 12,527 -0.02(-0.07%)
Jan 13, 2014 31.37 31.37 31.37 31.37 1,502 +0.10(+0.32%)
Jan 10, 2014 31.19 31.29 31.15 31.27 5,598 +0.31(+1.00%)
Jan 09, 2014 30.96 30.96 30.96 30.96 1 +0.00(+0.00%)
Jan 08, 2014 30.95 31.08 30.95 30.96 2,126 -0.14(-0.45%)
Jan 07, 2014 31.02 31.10 31.02 31.10 1,876 -0.18(-0.58%)
Jan 06, 2014 31.28 31.28 31.28 31.28 302 +0.18(+0.58%)
Jan 03, 2014 30.84 31.10 30.84 31.10 2,564 +0.21(+0.67%)
Jan 02, 2014 30.90 30.91 30.89 30.89 563 -0.05(-0.16%)
Dec 31, 2013 30.84 30.94 30.94 30.94 3,500 -0.19(-0.60%)
Dec 30, 2013 30.87 31.14 30.82 31.13 7,561 -0.03(-0.10%)
Dec 27, 2013 31.16 31.16 31.07 31.16 1,900 -0.03(-0.09%)
Dec 26, 2013 31.21 31.21 31.12 31.19 4,042 +0.04(+0.13%)
Dec 24, 2013 31.15 31.15 30.97 31.15 1,886 +0.15(+0.48%)
Dec 23, 2013 31.04 31.17 31.00 31.00 4,865 -0.23(-0.74%)
Dec 20, 2013 31.29 31.29 30.95 31.23 13,814 +0.11(+0.35%)
Dec 19, 2013 31.12 31.12 31.12 31.12 290 +0.14(+0.45%)
Dec 18, 2013 31.17 31.24 30.96 30.98 4,368 -0.05(-0.17%)
Dec 17, 2013 31.11 31.22 31.04 31.04 2,807 +0.11(+0.36%)
Dec 16, 2013 30.84 31.06 30.84 30.93 3,600 -0.07(-0.21%)
Dec 13, 2013 31.07 31.09 30.98 30.99 4,086 -0.10(-0.32%)
Dec 12, 2013 31.09 31.09 31.09 31.09 352 +0.10(+0.31%)
Dec 11, 2013 31.03 31.08 30.97 30.99 2,277 -0.11(-0.35%)
Dec 10, 2013 31.17 31.17 31.08 31.10 2,511 +0.02(+0.08%)
Dec 09, 2013 30.95 31.08 30.95 31.08 2,324 +0.04(+0.12%)
Dec 06, 2013 31.04 31.04 30.89 31.04 1,516 +0.01(+0.03%)
Dec 05, 2013 30.95 31.03 30.85 31.03 1,075 +0.04(+0.13%)
Dec 03, 2013 30.97 30.99 30.99 30.99 1,800 -0.16(-0.51%)
Dec 02, 2013 31.21 31.21 30.98 31.15 1,755 -0.18(-0.56%)
Nov 27, 2013 31.24 31.32 31.32 31.32 1,600 +0.18(+0.57%)
Nov 26, 2013 31.32 31.32 31.15 31.15 640 +0.07(+0.21%)
Nov 25, 2013 30.84 31.23 30.84 31.08 1,685 +0.04(+0.13%)
Nov 22, 2013 31.00 31.13 30.99 31.04 6,300 +0.05(+0.16%)
Nov 21, 2013 30.85 31.00 30.85 30.99 515 +0.18(+0.58%)
Nov 20, 2013 31.15 31.27 30.80 30.81 8,900 -0.40(-1.29%)
Nov 19, 2013 31.24 31.24 31.21 31.21 3,000 +0.04(+0.12%)
Nov 18, 2013 31.17 31.17 31.17 31.17 330 -0.02(-0.06%)
Nov 15, 2013 31.19 31.19 31.19 31.19 1,060 +0.19(+0.62%)
Nov 14, 2013 31.01 31.21 31.00 31.00 3,450 +0.09(+0.29%)
Nov 12, 2013 30.85 30.96 30.85 30.91 5,405 -0.13(-0.41%)
Nov 11, 2013 30.93 31.04 30.93 31.04 1,069 +0.06(+0.20%)
Nov 08, 2013 30.97 31.12 30.97 30.97 1,240 -0.29(-0.92%)
Nov 07, 2013 31.15 31.38 31.10 31.26 3,122 +0.15(+0.49%)
Nov 06, 2013 31.00 31.22 31.00 31.11 1,430 +0.07(+0.23%)
Nov 05, 2013 31.28 31.28 31.04 31.04 965 -0.19(-0.61%)
Nov 04, 2013 31.41 31.41 31.16 31.23 1,606 -0.22(-0.70%)
Nov 01, 2013 31.39 31.46 31.39 31.45 2,221 -0.02(-0.06%)
Oct 31, 2013 31.32 31.47 31.28 31.47 2,395 +0.12(+0.38%)
Oct 30, 2013 31.58 31.58 31.35 31.35 1,611 -0.24(-0.75%)
Oct 29, 2013 31.64 31.64 31.46 31.59 1,500 +0.24(+0.76%)
Oct 28, 2013 31.40 31.60 31.35 31.35 3,073 -0.29(-0.91%)
Oct 25, 2013 31.65 31.65 31.64 31.64 662 +0.06(+0.19%)
Oct 24, 2013 31.50 31.58 31.40 31.58 1,200 +0.07(+0.22%)
Oct 23, 2013 31.42 31.51 31.40 31.51 700 +0.11(+0.35%)
Oct 22, 2013 31.59 31.59 31.40 31.40 4,004 +0.06(+0.20%)
Oct 21, 2013 31.45 31.53 31.30 31.34 26,082 -0.01(-0.04%)
Oct 18, 2013 31.48 31.48 31.30 31.35 11,238 +0.10(+0.32%)
Oct 17, 2013 31.07 31.37 31.07 31.25 45,627 +0.13(+0.42%)
Oct 16, 2013 31.20 31.20 30.94 31.12 3,043 +0.03(+0.09%)
Oct 15, 2013 31.23 31.23 30.88 31.09 9,943 +0.23(+0.75%)
Oct 14, 2013 31.19 31.19 30.86 30.86 1,758 -0.34(-1.07%)
Oct 11, 2013 31.13 31.20 31.02 31.20 740 +0.13(+0.43%)
Oct 10, 2013 31.12 31.12 31.06 31.06 770 +0.16(+0.51%)
Oct 09, 2013 30.90 30.90 30.90 30.90 250 -0.11(-0.35%)
Oct 08, 2013 31.20 31.20 31.01 31.01 900 +0.00(+0.01%)
Oct 07, 2013 31.22 31.22 31.01 31.01 550 +0.06(+0.19%)
Oct 03, 2013 30.95 30.95 30.95 30.95 0 +0.12(+0.39%)
Oct 02, 2013 30.93 31.01 30.78 30.83 1,500 -0.03(-0.10%)
Oct 01, 2013 31.03 31.14 30.84 30.86 1,421 -0.14(-0.45%)
Sep 27, 2013 30.95 31.09 30.74 31.00 2,160 -0.19(-0.61%)
Sep 26, 2013 30.88 31.21 30.88 31.19 3,856 +0.44(+1.43%)
Sep 25, 2013 30.56 30.75 30.37 30.75 1,110 +0.38(+1.25%)
Sep 24, 2013 30.60 30.71 30.37 30.37 14,142 -0.30(-0.98%)
Sep 23, 2013 30.64 31.01 30.61 30.67 1,950 +0.03(+0.10%)
Sep 20, 2013 30.66 30.76 30.25 30.64 5,700 +0.09(+0.29%)
Sep 19, 2013 30.64 30.74 30.55 30.55 1,788 +0.19(+0.63%)
Sep 18, 2013 30.36 30.36 30.36 30.36 164 -0.24(-0.78%)
Sep 17, 2013 30.43 30.62 30.24 30.60 1,800 +0.02(+0.07%)
Sep 16, 2013 30.34 30.74 30.58 30.58 3,988 +0.24(+0.80%)
Sep 13, 2013 30.72 30.72 30.34 30.34 1,036 -0.00(-0.01%)
Sep 12, 2013 30.66 30.66 30.24 30.34 5,580 -0.24(-0.78%)
Sep 10, 2013 30.84 30.58 30.58 30.58 2,000 -0.04(-0.13%)
Sep 06, 2013 30.62 30.62 30.62 30.62 200 -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.