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, 2018 31.13 31.17 31.13 31.17 1,120 -0.11(-0.36%)
May 29, 2018 31.28 31.28 31.28 110 +0.28(+0.90%)
May 25, 2018 31.00 31.00 31.00 0 +0.09(+0.29%)
May 23, 2018 30.91 30.91 30.91 5 +0.07(+0.24%)
May 22, 2018 30.80 30.84 30.80 30.84 447 +0.04(+0.12%)
May 16, 2018 30.80 30.80 30.80 76 -0.01(-0.04%)
May 15, 2018 30.82 30.82 30.81 30.81 534 -0.18(-0.59%)
May 14, 2018 30.97 31.03 30.96 31.00 2,049 +0.01(+0.03%)
May 11, 2018 30.96 30.99 30.96 30.99 350 +0.11(+0.35%)
May 10, 2018 31.02 31.02 30.88 30.88 599 -0.01(-0.02%)
May 09, 2018 30.81 30.94 30.81 30.89 2,144 -0.10(-0.33%)
May 08, 2018 30.95 30.99 30.95 30.99 714 +0.03(+0.10%)
May 07, 2018 30.95 30.98 30.95 30.96 632 -0.04(-0.14%)
May 04, 2018 30.98 31.00 30.98 31.00 731 +0.11(+0.35%)
May 02, 2018 30.90 30.90 30.90 20 -0.07(-0.23%)
May 01, 2018 31.08 31.09 30.93 30.97 128,748 -0.11(-0.36%)
Apr 30, 2018 31.10 31.10 31.08 31.08 1,873 +0.02(+0.07%)
Apr 27, 2018 31.14 31.18 31.06 31.06 3,907 +0.04(+0.11%)
Apr 25, 2018 31.02 31.02 31.02 206 -0.04(-0.12%)
Apr 24, 2018 31.08 31.08 31.06 31.06 2,970 -0.02(-0.06%)
Apr 23, 2018 31.16 31.16 31.08 31.08 773 -0.08(-0.26%)
Apr 20, 2018 31.21 31.21 31.16 31.16 2,434 -0.15(-0.47%)
Apr 18, 2018 31.31 31.31 31.31 271 -0.11(-0.35%)
Apr 17, 2018 31.42 31.42 31.42 31.42 705 +0.02(+0.07%)
Apr 16, 2018 31.25 31.40 31.25 31.40 1,763 -0.02(-0.06%)
Apr 13, 2018 31.46 31.46 31.42 31.42 5,833 +0.01(+0.02%)
Apr 12, 2018 31.41 31.41 31.41 31.41 630 -0.07(-0.24%)
Apr 11, 2018 31.45 31.48 31.45 31.48 1,942 +0.12(+0.40%)
Apr 10, 2018 31.38 31.48 31.36 31.36 8,120 -0.10(-0.31%)
Apr 09, 2018 31.42 31.46 31.41 31.46 1,743 +0.15(+0.46%)
Apr 05, 2018 31.31 31.31 31.31 115 -0.07(-0.22%)
Apr 04, 2018 31.40 31.40 31.38 31.38 423 +0.00(+0.00%)
Apr 03, 2018 31.38 31.38 31.38 31.38 237 -0.03(-0.09%)
Apr 02, 2018 31.51 31.51 31.41 31.41 5,366 -0.11(-0.34%)
Mar 29, 2018 31.52 31.52 31.52 0 +0.04(+0.11%)
Mar 28, 2018 31.47 31.50 31.37 31.48 4,591 +0.11(+0.36%)
Mar 27, 2018 31.30 31.44 31.30 31.37 6,550 -0.02(-0.06%)
Mar 23, 2018 31.39 31.39 31.39 87 +0.06(+0.18%)
Mar 21, 2018 31.33 31.33 31.33 182 +0.07(+0.23%)
Mar 20, 2018 31.29 31.35 31.26 31.26 1,585 -0.18(-0.57%)
Mar 19, 2018 31.42 31.50 31.38 31.44 2,292 +0.03(+0.08%)
Mar 16, 2018 31.41 31.41 31.41 31.41 268 -0.07(-0.21%)
Mar 15, 2018 31.50 31.50 31.47 31.48 871 +0.03(+0.08%)
Mar 14, 2018 31.43 31.45 31.43 31.45 323 +0.04(+0.11%)
Mar 13, 2018 31.37 31.42 31.37 31.42 1,379 +0.03(+0.11%)
Mar 12, 2018 31.41 31.43 31.33 31.39 3,824 -0.00(-0.01%)
Mar 09, 2018 31.37 31.39 31.37 31.39 2,138 -0.02(-0.07%)
Mar 08, 2018 31.45 31.48 31.39 31.41 6,227 +0.10(+0.32%)
Mar 07, 2018 31.38 31.44 31.31 31.31 3,633 -0.08(-0.25%)
Mar 06, 2018 31.39 31.39 31.39 31.39 603 +0.02(+0.05%)
Mar 05, 2018 31.40 31.41 31.37 31.37 3,084 -0.05(-0.16%)
Mar 02, 2018 31.42 31.42 31.34 31.42 1,031 -0.02(-0.06%)
Mar 01, 2018 31.40 31.44 31.40 31.44 1,296 -0.11(-0.34%)
Feb 28, 2018 31.52 31.55 31.52 31.55 433 +0.04(+0.12%)
Feb 27, 2018 31.58 31.58 31.48 31.51 1,095 -0.04(-0.13%)
Feb 26, 2018 31.55 31.55 31.55 31.55 301 -0.00(-0.00%)
Feb 23, 2018 31.55 31.55 31.55 31.55 515 +0.20(+0.64%)
Feb 22, 2018 31.40 31.40 31.34 31.35 3,090 -0.01(-0.03%)
Feb 21, 2018 31.60 31.60 31.36 31.36 1,165 -0.23(-0.72%)
Feb 20, 2018 31.48 31.59 31.45 31.59 2,360 +0.02(+0.07%)
Feb 16, 2018 31.56 31.56 31.56 0 +0.07(+0.21%)
Feb 15, 2018 31.54 31.54 31.47 31.50 1,988 +0.14(+0.45%)
Feb 14, 2018 31.35 31.36 31.35 31.36 1,407 -0.19(-0.61%)
Feb 13, 2018 31.52 31.55 31.44 31.55 2,581 -0.00(-0.00%)
Feb 12, 2018 31.51 31.62 31.51 31.55 1,327 +0.10(+0.31%)
Feb 09, 2018 31.44 31.68 31.44 31.45 13,229 -0.13(-0.42%)
Feb 08, 2018 31.62 31.62 31.55 31.58 949 -0.12(-0.38%)
Feb 07, 2018 31.81 31.81 31.81 31.70 996 +0.03(+0.11%)
Feb 06, 2018 31.67 31.67 31.67 31.67 275 -0.02(-0.06%)
Feb 05, 2018 31.70 31.70 31.66 31.69 581 -0.02(-0.07%)
Feb 02, 2018 31.73 31.73 31.73 31.71 540 -0.13(-0.40%)
Feb 01, 2018 31.95 31.95 31.84 31.84 1,819 -0.25(-0.78%)
Jan 31, 2018 32.06 32.09 32.06 32.09 630 +0.05(+0.14%)
Jan 30, 2018 31.98 32.05 31.98 32.05 2,047 -0.02(-0.05%)
Jan 29, 2018 31.92 32.06 31.92 32.06 1,124 +0.03(+0.08%)
Jan 26, 2018 32.02 32.05 32.02 32.03 630 -0.07(-0.20%)
Jan 25, 2018 32.10 32.10 32.10 32.10 379 +0.01(+0.03%)
Jan 24, 2018 32.06 32.12 32.06 32.09 2,684 -0.01(-0.03%)
Jan 23, 2018 32.05 32.14 32.05 32.10 2,116 +0.09(+0.29%)
Jan 22, 2018 32.08 32.08 32.00 32.01 1,066 -0.01(-0.04%)
Jan 19, 2018 32.12 32.12 32.02 32.02 628 -0.04(-0.13%)
Jan 18, 2018 32.09 32.09 32.05 32.06 1,612 -0.15(-0.48%)
Jan 17, 2018 32.22 32.22 32.22 32.22 527 -0.03(-0.09%)
Jan 16, 2018 32.29 32.30 32.19 32.25 1,369 +0.05(+0.14%)
Jan 12, 2018 32.20 32.20 32.20 0 -0.04(-0.12%)
Jan 11, 2018 32.20 32.25 32.20 32.24 1,897 +0.13(+0.40%)
Jan 10, 2018 32.11 32.11 1,039 +0.01(+0.04%)
Jan 09, 2018 32.15 32.15 32.10 32.10 820 -0.08(-0.25%)
Jan 08, 2018 32.21 32.25 32.15 32.18 6,800 -0.02(-0.06%)
Jan 05, 2018 32.19 32.28 32.19 32.20 1,493 -0.05(-0.15%)
Jan 04, 2018 32.20 32.25 32.19 32.25 1,274 +0.09(+0.28%)
Jan 03, 2018 32.40 32.40 32.16 32.16 7,659 -0.02(-0.06%)
Jan 02, 2018 32.12 32.18 32.12 32.18 2,321 -0.07(-0.22%)
Dec 29, 2017 32.25 32.25 32.25 0 +0.05(+0.16%)
Dec 26, 2017 32.20 32.20 32.20 71 +0.03(+0.08%)
Dec 22, 2017 32.21 32.21 32.17 32.17 536 +0.09(+0.29%)
Dec 21, 2017 32.01 32.08 32.01 32.08 816 -0.00(-0.01%)
Dec 19, 2017 32.08 32.08 32.08 64 -0.28(-0.85%)
Dec 18, 2017 32.38 32.38 32.36 32.36 400 -0.06(-0.18%)
Dec 15, 2017 32.42 32.42 32.42 32.42 379 +0.03(+0.08%)
Dec 14, 2017 32.30 32.39 32.30 32.39 1,708 -0.04(-0.12%)
Dec 13, 2017 32.30 32.43 32.30 32.43 705 +0.18(+0.57%)
Dec 12, 2017 32.21 32.28 32.21 32.25 487 -0.05(-0.15%)
Dec 11, 2017 32.34 32.34 32.26 32.30 2,918 +0.07(+0.20%)
Dec 08, 2017 32.25 32.27 32.23 32.23 762 -0.08(-0.25%)
Dec 07, 2017 32.31 32.34 32.31 32.31 748 +0.01(+0.03%)
Dec 06, 2017 32.33 32.37 32.30 32.30 3,001 +0.03(+0.11%)
Dec 05, 2017 32.18 32.35 32.18 32.27 2,371 +0.07(+0.22%)
Dec 04, 2017 32.16 32.21 32.16 32.20 1,167 -0.10(-0.33%)
Dec 01, 2017 32.30 32.30 32.30 32.30 800 +0.04(+0.12%)
Nov 30, 2017 32.32 32.45 32.24 32.26 5,815 -0.09(-0.29%)
Nov 29, 2017 32.33 32.37 32.28 32.35 2,332 +0.05(+0.16%)
Nov 28, 2017 32.34 32.36 32.30 32.30 1,217 -0.09(-0.28%)
Nov 27, 2017 32.37 32.39 32.37 32.39 766 +0.08(+0.25%)
Nov 22, 2017 32.31 32.31 32.31 3,200 +0.00(+0.00%)
Nov 21, 2017 32.31 32.31 32.31 32.31 246 +0.04(+0.13%)
Nov 20, 2017 32.27 32.29 32.26 32.27 2,201 -0.06(-0.18%)
Nov 17, 2017 32.20 32.36 32.18 32.33 9,110 +0.13(+0.39%)
Nov 16, 2017 32.19 32.22 32.17 32.20 52,240 +0.00(+0.01%)
Nov 15, 2017 32.17 32.22 32.17 32.20 2,588 -0.00(-0.01%)
Nov 14, 2017 32.19 32.20 32.19 32.20 1,267 +0.03(+0.10%)
Nov 13, 2017 32.22 32.22 32.17 32.17 24,759 -0.05(-0.16%)
Nov 10, 2017 32.23 32.25 32.22 32.22 3,744 -0.06(-0.19%)
Nov 09, 2017 32.28 32.40 32.27 32.28 4,972 -0.09(-0.29%)
Nov 08, 2017 32.43 32.43 32.31 32.37 3,426 -0.03(-0.10%)
Nov 07, 2017 32.36 32.45 32.35 32.40 5,195 +0.01(+0.03%)
Nov 06, 2017 32.35 32.40 32.35 32.39 3,879 +0.05(+0.16%)
Nov 03, 2017 32.33 32.34 32.33 32.34 465 +0.03(+0.08%)
Nov 02, 2017 32.32 32.32 32.32 32.32 752 -0.01(-0.04%)
Nov 01, 2017 32.36 32.36 32.33 32.33 490 -0.06(-0.19%)
Oct 31, 2017 32.39 32.39 32.39 32.39 936 +0.03(+0.09%)
Oct 30, 2017 32.37 32.39 32.36 32.36 861 +0.05(+0.15%)
Oct 27, 2017 32.31 32.31 32.31 32.31 367 +0.04(+0.12%)
Oct 26, 2017 32.28 32.30 32.26 32.27 965 +0.01(+0.03%)
Oct 25, 2017 32.21 32.27 32.21 32.27 3,229 -0.03(-0.09%)
Oct 24, 2017 32.28 32.31 32.28 32.30 2,440 -0.12(-0.38%)
Oct 23, 2017 32.49 32.49 32.42 32.42 1,781 +0.07(+0.22%)
Oct 20, 2017 32.31 32.35 32.31 32.35 1,067 -0.12(-0.36%)
Oct 19, 2017 32.50 32.50 32.45 32.47 5,626 +0.06(+0.18%)
Oct 18, 2017 32.42 32.42 32.41 32.41 1,343 -0.04(-0.13%)
Oct 17, 2017 32.39 32.45 32.37 32.45 867 +0.03(+0.09%)
Oct 16, 2017 32.41 32.42 32.41 32.42 2,565 -0.08(-0.24%)
Oct 13, 2017 32.43 32.50 32.41 32.50 1,687 +0.09(+0.27%)
Oct 12, 2017 32.32 32.41 32.32 32.41 1,917 +0.02(+0.06%)
Oct 11, 2017 32.37 32.40 32.33 32.39 57,163 +0.04(+0.11%)
Oct 10, 2017 32.39 32.40 32.35 32.35 38,855 +0.08(+0.26%)
Oct 06, 2017 32.27 32.27 32.27 0 -0.04(-0.13%)
Oct 05, 2017 32.30 32.32 32.29 32.31 1,915 -0.06(-0.18%)
Oct 04, 2017 32.37 32.37 32.37 32.37 124 +0.06(+0.19%)
Oct 03, 2017 32.30 32.31 32.30 32.31 673 +0.01(+0.03%)
Oct 02, 2017 32.36 32.36 32.30 32.30 400 -0.15(-0.46%)
Sep 28, 2017 32.45 1,178 +0.01(+0.03%)
Sep 27, 2017 32.42 32.45 32.39 32.44 4,069 -0.09(-0.26%)
Sep 26, 2017 32.52 32.54 32.51 32.52 5,057 +0.05(+0.15%)
Sep 25, 2017 32.51 32.51 32.48 32.48 757 +0.11(+0.32%)
Sep 22, 2017 32.40 32.40 32.35 32.37 2,732 -0.06(-0.17%)
Sep 21, 2017 32.42 32.43 32.40 32.43 654 -0.06(-0.20%)
Sep 19, 2017 32.49 32.49 32.49 0 +0.11(+0.35%)
Sep 18, 2017 32.35 32.38 32.35 32.38 505 -0.02(-0.05%)
Sep 13, 2017 32.39 32.39 32.39 0 -0.10(-0.31%)
Sep 12, 2017 32.44 32.49 32.43 32.49 8,153 -0.05(-0.16%)
Sep 11, 2017 32.54 32.54 32.54 32.54 367 -0.15(-0.45%)
Sep 08, 2017 32.69 32.69 32.69 32.69 680 +0.08(+0.23%)
Sep 07, 2017 32.61 32.61 32.61 32.61 407 -0.01(-0.02%)
Sep 06, 2017 32.62 32.62 32.62 32.62 397 +0.04(+0.12%)
Sep 05, 2017 32.58 32.58 32.58 32.58 326 +0.00(+0.00%)
Aug 31, 2017 32.58 6 -0.03(-0.09%)
Aug 30, 2017 32.61 32.61 32.61 32.61 254 +0.07(+0.23%)
Aug 29, 2017 32.59 32.62 32.54 32.54 2,400 -0.01(-0.03%)
Aug 28, 2017 32.50 32.55 32.50 32.55 853 +0.02(+0.06%)
Aug 25, 2017 32.52 32.52 32.52 32.52 490 +0.00(+0.01%)
Aug 23, 2017 32.52 32.52 32.52 0 +0.11(+0.33%)
Aug 22, 2017 32.49 32.52 32.41 32.41 6,009 +0.00(+0.01%)
Aug 21, 2017 32.41 32.42 32.39 32.41 5,000 -0.00(-0.00%)
Aug 18, 2017 32.49 32.49 32.40 32.41 842 -0.06(-0.18%)
Aug 17, 2017 32.47 32.47 32.47 32.47 209 +0.12(+0.37%)
Aug 16, 2017 32.29 32.35 32.29 32.35 447 +0.00(+0.01%)
Aug 15, 2017 32.27 32.35 32.27 32.35 742 +0.01(+0.04%)
Aug 14, 2017 32.33 32.33 32.33 32.33 660 -0.13(-0.39%)
Aug 11, 2017 32.46 32.46 32.40 32.46 1,058 +0.05(+0.16%)
Aug 10, 2017 32.33 32.40 32.33 32.41 10,076 +0.06(+0.20%)
Aug 09, 2017 32.39 32.39 32.34 32.34 116,998 +0.03(+0.09%)
Aug 08, 2017 32.38 32.38 32.31 32.31 1,433 -0.19(-0.59%)
Aug 07, 2017 32.55 32.55 32.33 32.51 61,770 +0.08(+0.24%)
Aug 03, 2017 32.43 148 +0.03(+0.11%)
Aug 02, 2017 32.61 32.61 32.39 32.40 3,305 +0.01(+0.02%)
Aug 01, 2017 32.50 32.51 32.37 32.39 8,702 -0.03(-0.10%)
Jul 28, 2017 32.42 65 +0.06(+0.17%)
Jul 27, 2017 32.45 32.45 32.33 32.37 2,283 -0.12(-0.37%)
Jul 26, 2017 32.30 32.49 32.29 32.49 8,591 +0.13(+0.39%)
Jul 25, 2017 32.41 32.41 32.35 32.36 1,053 -0.11(-0.35%)
Jul 24, 2017 32.48 32.48 32.48 32.48 271 +0.02(+0.05%)
Jul 21, 2017 32.49 32.49 32.46 32.46 479 +0.01(+0.04%)
Jul 18, 2017 32.45 32.45 32.45 0 +0.18(+0.55%)
Jul 14, 2017 32.27 218 +0.09(+0.28%)
Jul 13, 2017 32.22 32.26 32.18 32.18 2,318 -0.09(-0.28%)
Jul 12, 2017 32.28 32.28 32.27 32.27 1,038 +0.18(+0.56%)
Jul 10, 2017 32.09 112 -0.06(-0.18%)
Jul 07, 2017 32.00 32.33 32.00 32.15 2,699 -0.11(-0.33%)
Jul 06, 2017 31.93 32.26 31.93 32.26 6,039 +0.05(+0.14%)
Jul 05, 2017 32.12 32.23 31.94 32.21 4,798 -0.14(-0.44%)
Jul 03, 2017 32.35 32.35 32.35 32.35 113 +0.00(+0.00%)
Jun 30, 2017 32.35 113 -0.03(-0.09%)
Jun 29, 2017 32.39 32.39 32.29 32.38 3,300 -0.05(-0.15%)
Jun 28, 2017 32.46 32.46 32.43 32.43 502 +0.03(+0.08%)
Jun 27, 2017 32.39 32.40 32.39 32.40 3,903 -0.07(-0.20%)
Jun 26, 2017 32.54 32.54 32.47 32.47 818 +0.05(+0.15%)
Jun 23, 2017 32.43 32.56 32.37 32.42 93,877 -0.01(-0.03%)
Jun 22, 2017 32.43 32.49 32.42 32.43 2,668 -0.02(-0.06%)
Jun 21, 2017 32.40 32.45 32.38 32.45 1,678 +0.05(+0.15%)
Jun 20, 2017 32.40 32.45 32.40 32.40 1,710 +0.04(+0.12%)
Jun 19, 2017 32.47 32.47 32.32 32.36 2,717 -0.08(-0.24%)
Jun 16, 2017 32.44 32.44 32.44 32.44 196 +0.08(+0.24%)
Jun 15, 2017 32.34 32.36 32.34 32.36 488 -0.07(-0.22%)
Jun 14, 2017 32.40 32.47 32.38 32.43 1,496 +0.15(+0.47%)
Jun 13, 2017 32.30 32.34 32.21 32.28 2,483 +0.03(+0.08%)
Jun 12, 2017 32.20 32.30 32.20 32.25 38,345 +0.03(+0.09%)
Jun 09, 2017 32.17 32.25 32.17 32.22 14,541 -0.04(-0.12%)
Jun 08, 2017 32.26 32.26 32.26 32.26 6,199 -0.01(-0.04%)
Jun 07, 2017 32.31 32.35 32.27 32.27 4,736 -0.10(-0.31%)
Jun 06, 2017 32.34 32.37 32.34 32.37 843 +0.04(+0.12%)
Jun 02, 2017 32.33 150 +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.