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%)
Mar 01, 2012 31.93 31.94 31.92 31.93 1,200 -0.02(-0.08%)
Feb 29, 2012 31.89 31.95 31.89 31.95 600 -0.18(-0.56%)
Feb 28, 2012 32.16 32.16 32.13 32.13 550 +0.27(+0.86%)
Feb 27, 2012 32.00 32.00 31.86 31.86 825 -0.01(-0.03%)
Feb 24, 2012 31.80 31.91 31.80 31.86 7,370 +0.03(+0.09%)
Feb 23, 2012 32.03 32.03 31.75 31.84 8,630 -0.05(-0.14%)
Feb 22, 2012 31.89 31.89 31.88 31.88 540 -0.01(-0.03%)
Feb 21, 2012 31.90 31.93 31.80 31.89 1,713 -0.02(-0.06%)
Feb 17, 2012 31.67 31.91 31.67 31.91 360 +0.00(+0.01%)
Feb 16, 2012 31.92 31.92 31.80 31.91 1,400 -0.03(-0.08%)
Feb 14, 2012 31.76 31.93 31.93 31.93 2,900 -0.01(-0.02%)
Feb 13, 2012 31.67 31.97 31.66 31.94 1,610 +0.05(+0.16%)
Feb 10, 2012 31.87 31.89 31.87 31.89 650 +0.02(+0.06%)
Feb 08, 2012 31.75 31.87 31.87 31.87 1,900 +0.02(+0.06%)
Feb 07, 2012 31.99 31.99 31.85 31.85 4,000 -0.06(-0.20%)
Feb 06, 2012 31.81 32.00 31.59 31.91 2,520 -0.05(-0.16%)
Feb 03, 2012 32.00 32.00 31.85 31.97 6,100 -0.04(-0.14%)
Feb 02, 2012 32.17 32.17 31.96 32.01 4,010 -0.13(-0.40%)
Feb 01, 2012 32.19 32.20 32.10 32.14 2,415 -0.06(-0.19%)
Jan 31, 2012 32.26 32.26 32.14 32.20 2,540 +0.17(+0.53%)
Jan 30, 2012 32.00 32.11 31.99 32.03 4,020 +0.02(+0.06%)
Jan 27, 2012 31.64 32.01 31.64 32.01 1,616 +0.11(+0.34%)
Jan 26, 2012 31.90 31.90 31.90 31.90 6,000 +0.13(+0.41%)
Jan 25, 2012 31.75 31.80 31.74 31.77 2,921 +0.24(+0.76%)
Jan 24, 2012 31.74 31.74 31.53 31.53 4,700 -0.19(-0.61%)
Jan 23, 2012 31.75 31.75 31.72 31.72 630 +0.03(+0.10%)
Jan 20, 2012 31.87 31.87 31.66 31.69 2,000 -0.08(-0.25%)
Jan 19, 2012 31.85 31.88 31.61 31.77 5,143 -0.05(-0.16%)
Jan 18, 2012 31.82 31.83 31.80 31.82 5,900 +0.00(+0.00%)
Jan 17, 2012 31.80 31.82 31.80 31.82 330 +0.07(+0.22%)
Jan 13, 2012 31.75 31.76 31.60 31.75 2,150 +0.14(+0.44%)
Jan 12, 2012 31.63 31.65 31.61 31.61 2,315 +0.29(+0.93%)
Jan 11, 2012 31.38 31.73 31.32 31.32 2,740 -0.28(-0.89%)
Jan 10, 2012 31.62 31.68 31.50 31.60 3,540 +0.06(+0.19%)
Jan 09, 2012 31.38 31.60 31.35 31.54 3,916 +0.34(+1.09%)
Jan 06, 2012 31.15 31.32 31.13 31.20 4,500 +0.10(+0.32%)
Jan 05, 2012 31.40 31.49 31.08 31.10 2,064 -0.07(-0.22%)
Jan 04, 2012 31.38 31.38 31.13 31.17 5,430 -0.04(-0.13%)
Dec 30, 2011 31.64 31.64 31.14 31.21 5,280 -0.34(-1.08%)
Dec 29, 2011 31.45 31.59 31.32 31.55 4,100 +0.04(+0.13%)
Dec 28, 2011 32.05 32.05 31.30 31.51 5,920 -0.07(-0.22%)
Dec 27, 2011 31.47 31.70 31.42 31.58 6,686 +0.12(+0.39%)
Dec 23, 2011 31.49 31.50 31.40 31.46 4,600 -0.16(-0.52%)
Dec 21, 2011 31.99 31.99 31.41 31.62 3,822 -0.07(-0.22%)
Dec 20, 2011 32.19 32.19 31.65 31.69 10,845 -0.11(-0.35%)
Dec 19, 2011 31.55 31.89 31.54 31.80 3,730 +0.30(+0.95%)
Dec 16, 2011 31.84 31.84 31.50 31.50 900 -0.26(-0.82%)
Dec 15, 2011 31.49 32.22 31.48 31.76 5,865 +0.06(+0.19%)
Dec 14, 2011 31.30 31.90 31.11 31.70 4,802 +0.35(+1.12%)
Dec 13, 2011 31.21 31.53 31.04 31.35 9,100 +0.13(+0.42%)
Dec 12, 2011 31.30 31.30 31.12 31.22 5,665 -0.17(-0.54%)
Dec 09, 2011 31.49 31.89 31.05 31.39 15,918 +0.04(+0.13%)
Dec 08, 2011 31.42 31.53 31.13 31.35 11,560 +0.12(+0.38%)
Dec 07, 2011 31.49 31.49 31.16 31.23 8,903 +0.00(+0.01%)
Dec 06, 2011 31.29 31.29 31.23 31.23 861 -0.04(-0.13%)
Dec 05, 2011 31.73 31.73 31.20 31.27 8,300 -0.43(-1.36%)
Dec 02, 2011 31.01 31.84 31.01 31.70 10,291 +0.14(+0.44%)
Dec 01, 2011 31.61 31.62 31.00 31.56 8,715 +0.31(+0.99%)
Nov 30, 2011 31.60 31.60 31.01 31.25 14,400 +0.05(+0.16%)
Nov 29, 2011 31.60 31.72 31.16 31.20 6,350 -0.15(-0.48%)
Nov 28, 2011 31.90 31.90 31.35 31.35 1,842 -0.50(-1.57%)
Nov 25, 2011 31.80 31.97 31.40 31.85 3,300 +0.49(+1.56%)
Nov 23, 2011 31.82 31.82 31.36 31.36 11,900 -0.14(-0.44%)
Nov 22, 2011 31.65 31.65 31.41 31.50 2,800 -0.35(-1.10%)
Nov 21, 2011 31.45 32.17 31.36 31.85 4,130 +0.10(+0.31%)
Nov 18, 2011 32.11 32.11 31.50 31.75 7,771 -0.31(-0.96%)
Nov 17, 2011 31.73 32.12 31.73 32.06 840 +0.40(+1.26%)
Nov 16, 2011 31.25 31.75 31.25 31.66 6,150 -0.02(-0.06%)
Nov 15, 2011 31.69 31.75 31.39 31.68 5,157 -0.29(-0.91%)
Nov 14, 2011 31.92 31.98 31.82 31.97 5,577 +0.12(+0.37%)
Nov 11, 2011 31.88 31.89 31.83 31.85 3,035 +0.05(+0.16%)
Nov 10, 2011 31.88 33.02 31.48 31.80 4,000 -0.25(-0.78%)
Nov 09, 2011 32.36 32.41 31.80 32.05 10,475 +0.23(+0.72%)
Nov 08, 2011 31.92 32.22 31.68 31.82 4,837 -0.08(-0.25%)
Nov 07, 2011 31.53 32.21 31.53 31.90 4,700 -0.32(-0.99%)
Nov 04, 2011 32.37 32.43 31.85 32.22 10,966 -0.07(-0.22%)
Nov 03, 2011 32.30 32.30 31.85 32.29 4,911 +0.08(+0.25%)
Nov 02, 2011 32.21 32.31 32.21 32.21 3,008 -0.10(-0.31%)
Nov 01, 2011 32.43 32.43 32.31 32.31 3,030 +0.54(+1.70%)
Oct 31, 2011 31.25 32.43 31.25 31.77 11,777 -0.20(-0.63%)
Oct 28, 2011 31.85 33.01 31.85 31.97 9,440 +0.16(+0.50%)
Oct 27, 2011 31.28 32.45 31.28 31.81 15,003 -0.24(-0.75%)
Oct 26, 2011 31.50 32.05 31.25 32.05 7,201 +0.35(+1.10%)
Oct 25, 2011 31.85 31.97 31.30 31.70 8,597 -0.01(-0.03%)
Oct 24, 2011 31.85 31.85 31.70 31.71 4,545 -0.01(-0.03%)
Oct 21, 2011 31.72 31.72 31.72 31.72 320 +0.09(+0.28%)
Oct 20, 2011 31.42 31.85 31.42 31.63 2,509 -0.11(-0.35%)
Oct 19, 2011 31.73 31.74 31.73 31.74 1,325 +0.06(+0.19%)
Oct 18, 2011 31.59 31.68 31.59 31.68 4,912 +0.17(+0.54%)
Oct 17, 2011 31.51 31.51 31.50 31.51 6,410 +0.20(+0.64%)
Oct 14, 2011 31.34 31.34 31.31 31.31 2,489 +0.05(+0.16%)
Oct 13, 2011 31.16 31.27 31.16 31.26 2,301 -0.08(-0.26%)
Oct 12, 2011 31.34 31.34 31.34 31.34 500 +0.00(+0.00%)
Oct 11, 2011 31.21 31.34 31.20 31.34 1,324 +0.29(+0.93%)
Oct 10, 2011 31.29 31.30 31.05 31.05 2,370 -0.12(-0.38%)
Oct 07, 2011 31.17 31.17 31.17 31.17 479 -0.09(-0.29%)
Oct 06, 2011 31.25 31.27 31.20 31.26 370,420 +0.28(+0.90%)
Oct 05, 2011 31.30 31.30 30.98 30.98 1,400 -0.32(-1.02%)
Oct 04, 2011 31.30 31.30 31.30 31.30 1,200 -0.07(-0.22%)
Oct 03, 2011 31.49 31.49 31.37 31.37 800 -0.10(-0.33%)
Sep 30, 2011 31.56 31.56 31.47 31.47 2,275 +0.07(+0.24%)
Sep 29, 2011 31.40 31.40 31.40 31.40 300 +0.15(+0.48%)
Sep 28, 2011 31.25 31.25 31.25 31.25 300 -0.09(-0.29%)
Sep 27, 2011 31.25 31.34 31.20 31.34 664 -0.16(-0.51%)
Sep 26, 2011 31.58 31.58 31.28 31.50 1,137 +0.12(+0.38%)
Sep 23, 2011 31.55 31.61 31.38 31.38 1,000 -0.26(-0.82%)
Sep 22, 2011 31.58 31.64 31.58 31.64 5,095 +0.14(+0.44%)
Sep 21, 2011 31.47 31.50 31.40 31.50 2,680 +0.03(+0.10%)
Sep 20, 2011 31.47 31.53 31.45 31.47 7,002 +0.19(+0.61%)
Sep 15, 2011 31.35 31.28 31.28 31.28 300 -0.37(-1.17%)
Sep 14, 2011 31.65 31.65 31.65 31.65 900 +0.01(+0.03%)
Sep 13, 2011 31.64 31.64 31.64 31.64 820 +0.25(+0.80%)
Sep 12, 2011 31.39 31.39 31.39 31.39 400 -0.31(-0.98%)
Sep 06, 2011 31.30 31.70 31.70 31.70 700 +0.31(+0.99%)
Sep 02, 2011 31.39 31.39 31.39 31.39 547 +0.14(+0.45%)
Sep 01, 2011 31.25 31.25 31.25 31.25 200 -0.10(-0.32%)
Aug 31, 2011 31.38 31.38 31.35 31.35 800 +0.35(+1.13%)
Aug 30, 2011 31.00 31.00 31.00 31.00 485 -0.17(-0.55%)
Aug 29, 2011 31.17 31.17 31.17 31.17 100 +0.15(+0.48%)
Aug 23, 2011 31.02 31.02 31.02 31.02 400 -0.55(-1.75%)
Aug 19, 2011 31.52 31.57 31.57 31.57 2,200 +0.03(+0.11%)
Aug 18, 2011 31.24 31.64 31.24 31.54 4,410 +0.36(+1.15%)
Aug 17, 2011 31.18 31.18 31.18 31.18 200 +0.12(+0.39%)
Aug 16, 2011 31.02 31.06 31.02 31.06 600 +0.01(+0.03%)
Aug 15, 2011 31.05 31.05 31.05 31.05 500 -0.39(-1.24%)
Aug 12, 2011 31.44 31.44 31.44 31.44 100 -0.09(-0.29%)
Aug 09, 2011 31.08 31.53 31.53 31.53 500 +0.13(+0.41%)
Aug 05, 2011 31.50 31.40 31.40 31.40 900 -0.09(-0.29%)
Aug 04, 2011 31.72 31.72 31.23 31.49 550 +0.29(+0.93%)
Aug 03, 2011 31.20 31.20 31.20 31.20 100 +0.45(+1.46%)
Jul 29, 2011 30.75 30.75 30.75 30.75 300 +0.23(+0.75%)
Jul 26, 2011 30.54 30.52 30.52 30.52 5,100 +0.01(+0.03%)
Jul 22, 2011 30.50 30.51 30.51 30.51 600 -0.09(-0.29%)
Jul 21, 2011 30.60 30.60 30.60 30.60 415 -0.30(-0.97%)
Jul 19, 2011 30.92 30.90 30.90 30.90 400 -0.02(-0.06%)
Jul 12, 2011 30.92 30.92 30.92 30.92 200 +0.13(+0.42%)
Jul 11, 2011 31.10 31.10 30.79 30.79 1,200 +0.19(+0.63%)
Jul 01, 2011 30.40 30.60 30.60 30.60 300 -0.12(-0.39%)
Jun 30, 2011 30.72 30.72 30.72 30.72 200 -0.03(-0.10%)
Jun 29, 2011 30.70 30.75 30.70 30.75 293 +0.08(+0.27%)
Jun 28, 2011 30.76 30.76 30.67 30.67 3,170 -0.20(-0.65%)
Jun 27, 2011 30.94 30.94 30.87 30.87 1,800 +0.13(+0.42%)
Jun 24, 2011 30.73 30.74 30.73 30.74 400 -0.16(-0.52%)
Jun 22, 2011 30.90 30.90 30.90 30.90 400 +0.14(+0.44%)
Jun 20, 2011 30.79 30.76 30.76 30.76 10,100 +0.00(+0.01%)
Jun 17, 2011 30.76 30.76 30.76 30.76 100 -0.03(-0.11%)
Jun 15, 2011 30.80 30.79 30.79 30.79 400 +0.05(+0.18%)
Jun 08, 2011 30.74 30.74 30.74 30.74 600 +0.06(+0.20%)
Jun 07, 2011 30.68 30.68 30.68 30.68 330 -0.27(-0.87%)
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.