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 29, 2015 32.14 32.14 32.03 32.03 1,334 -0.08(-0.25%)
May 28, 2015 32.14 32.14 32.11 32.11 758 -0.01(-0.03%)
May 27, 2015 32.08 32.12 32.08 32.12 1,252 +0.07(+0.21%)
May 26, 2015 32.00 32.09 31.95 32.05 1,097 +0.10(+0.33%)
May 22, 2015 31.95 31.95 31.95 31.95 900 -0.05(-0.16%)
May 21, 2015 31.97 32.00 31.89 32.00 1,455 +0.11(+0.34%)
May 20, 2015 31.86 31.97 31.75 31.89 8,472 +0.05(+0.14%)
May 19, 2015 31.86 31.88 31.83 31.84 4,079 -0.03(-0.08%)
May 18, 2015 32.13 32.13 31.86 31.87 27,033 -0.15(-0.47%)
May 15, 2015 32.12 32.18 31.93 32.02 66,627 +0.16(+0.50%)
May 14, 2015 31.85 31.95 31.80 31.86 36,301 +0.09(+0.28%)
May 13, 2015 31.90 31.94 31.75 31.77 66,562 +0.00(+0.00%)
May 12, 2015 31.70 31.88 31.68 31.77 355,205 -0.10(-0.31%)
May 11, 2015 32.20 32.20 31.80 31.87 6,207 -0.39(-1.21%)
May 08, 2015 32.30 32.99 32.07 32.26 50,063 +0.26(+0.81%)
May 07, 2015 31.95 32.03 31.93 32.00 3,279 +0.14(+0.44%)
May 06, 2015 31.98 31.98 31.85 31.86 3,726 -0.14(-0.43%)
May 05, 2015 32.17 32.17 31.65 32.00 28,584 -0.26(-0.81%)
May 04, 2015 32.46 32.46 30.97 32.26 89,067 -0.05(-0.16%)
May 01, 2015 32.32 32.48 32.30 32.31 38,861 -0.33(-1.01%)
Apr 30, 2015 32.50 32.64 32.41 32.64 7,811 +0.01(+0.03%)
Apr 29, 2015 32.63 32.67 32.50 32.63 3,690 -0.17(-0.52%)
Apr 28, 2015 32.84 32.85 32.75 32.80 2,677 -0.13(-0.39%)
Apr 27, 2015 33.02 33.02 32.90 32.93 5,624 -0.25(-0.75%)
Apr 24, 2015 33.18 33.23 32.70 33.18 5,701 +0.34(+1.05%)
Apr 23, 2015 32.76 32.93 32.76 32.84 3,536 +0.01(+0.02%)
Apr 22, 2015 32.93 32.93 32.68 32.83 8,658 -0.13(-0.38%)
Apr 21, 2015 32.96 32.96 32.96 32.96 496 -0.04(-0.13%)
Apr 20, 2015 32.98 33.00 32.81 33.00 1,361 -0.07(-0.21%)
Apr 17, 2015 32.92 33.09 32.88 33.07 44,421 +0.07(+0.21%)
Apr 16, 2015 33.09 33.09 32.89 33.00 3,377 -0.03(-0.09%)
Apr 15, 2015 33.13 33.13 32.98 33.03 4,263 +0.11(+0.33%)
Apr 14, 2015 33.12 33.12 32.88 32.92 4,149 +0.03(+0.09%)
Apr 13, 2015 33.07 33.07 32.76 32.89 2,627 -0.04(-0.11%)
Apr 10, 2015 32.79 32.96 32.76 32.93 5,990 +0.22(+0.67%)
Apr 09, 2015 33.00 33.03 32.71 32.71 5,855 -0.17(-0.51%)
Apr 08, 2015 32.81 33.01 32.80 32.88 54,305 -0.21(-0.64%)
Apr 07, 2015 32.97 33.10 32.89 33.09 256,316 +0.14(+0.43%)
Apr 06, 2015 33.07 33.07 32.85 32.95 2,665 +0.02(+0.06%)
Apr 02, 2015 32.95 32.93 32.93 32.93 1,500 +0.01(+0.03%)
Apr 01, 2015 32.75 33.00 32.75 32.92 157,506 +0.04(+0.11%)
Mar 31, 2015 32.89 32.91 32.66 32.88 3,647 +0.01(+0.03%)
Mar 30, 2015 32.93 32.93 32.75 32.88 2,162 -0.01(-0.02%)
Mar 27, 2015 32.73 32.89 32.71 32.88 4,025 +0.21(+0.66%)
Mar 26, 2015 32.85 32.85 32.61 32.67 4,302 -0.28(-0.86%)
Mar 25, 2015 33.01 33.01 32.85 32.95 4,849 -0.05(-0.14%)
Mar 24, 2015 32.99 33.00 32.94 32.99 4,195 +0.09(+0.29%)
Mar 23, 2015 32.96 32.96 32.85 32.90 2,527 -0.04(-0.12%)
Mar 20, 2015 32.79 32.94 32.71 32.94 1,942 +0.08(+0.24%)
Mar 19, 2015 32.91 32.95 32.84 32.86 4,078 -0.18(-0.54%)
Mar 18, 2015 32.77 33.04 32.63 33.04 55,648 +0.41(+1.26%)
Mar 17, 2015 32.68 32.68 32.53 32.63 3,941 -0.01(-0.03%)
Mar 16, 2015 32.47 32.66 32.47 32.64 5,446 +0.04(+0.12%)
Mar 13, 2015 32.60 32.85 32.54 32.60 3,838 -0.04(-0.12%)
Mar 12, 2015 32.72 32.72 32.60 32.64 2,987 +0.05(+0.15%)
Mar 11, 2015 32.58 32.62 32.46 32.59 6,746 +0.11(+0.34%)
Mar 10, 2015 32.43 32.56 32.33 32.48 13,082 -0.04(-0.12%)
Mar 09, 2015 32.62 32.62 32.42 32.52 6,458 +0.16(+0.48%)
Mar 06, 2015 32.55 32.55 32.30 32.36 8,733 -0.32(-0.97%)
Mar 05, 2015 32.74 32.74 32.43 32.68 2,448 +0.02(+0.06%)
Mar 04, 2015 32.63 32.70 32.56 32.66 56,867 -0.03(-0.09%)
Mar 03, 2015 32.85 32.85 32.51 32.69 4,161 -0.02(-0.06%)
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.