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, 2013 32.45 32.52 32.10 32.40 32,055 +0.08(+0.25%)
May 30, 2013 32.35 32.37 32.25 32.32 8,927 +0.00(+0.00%)
May 29, 2013 32.34 32.36 32.27 32.32 7,000 +0.13(+0.40%)
May 28, 2013 32.55 32.55 32.19 32.19 10,367 -0.33(-1.01%)
May 24, 2013 32.50 32.64 32.44 32.52 9,442 +0.08(+0.25%)
May 23, 2013 32.50 32.61 32.44 32.44 56,346 -0.06(-0.18%)
May 22, 2013 32.65 32.81 32.46 32.50 31,555 -0.22(-0.67%)
May 21, 2013 32.78 32.95 32.58 32.72 41,771 +0.00(+0.00%)
May 20, 2013 32.76 32.78 32.67 32.72 4,578 -0.01(-0.03%)
May 17, 2013 32.76 32.80 32.67 32.73 5,440 -0.05(-0.15%)
May 16, 2013 32.70 32.80 32.63 32.78 16,161 +0.15(+0.46%)
May 15, 2013 32.61 32.73 32.60 32.63 26,985 +0.04(+0.12%)
May 13, 2013 32.84 32.84 32.59 32.59 25,992 -0.23(-0.70%)
May 10, 2013 32.92 32.92 32.60 32.82 98,147 -0.02(-0.06%)
May 09, 2013 32.88 32.95 32.79 32.84 20,759 -0.45(-1.36%)
May 08, 2013 32.82 33.30 32.82 33.29 1,683 +0.41(+1.25%)
May 07, 2013 33.00 33.00 32.85 32.88 21,720 -0.09(-0.27%)
May 06, 2013 32.83 32.99 32.83 32.97 1,843 -0.34(-1.02%)
May 03, 2013 33.31 33.31 33.31 33.31 300 +0.04(+0.12%)
May 02, 2013 33.26 33.31 33.26 33.27 2,300 -0.05(-0.15%)
May 01, 2013 33.28 33.62 33.13 33.32 13,963 +0.09(+0.29%)
Apr 29, 2013 33.19 33.23 33.23 33.23 4,400 -0.02(-0.06%)
Apr 26, 2013 33.26 33.27 33.25 33.25 1,470 +0.20(+0.59%)
Apr 25, 2013 33.05 33.05 33.04 33.05 998 -0.02(-0.07%)
Apr 24, 2013 33.04 33.18 33.03 33.07 8,006 -0.10(-0.29%)
Apr 23, 2013 33.20 33.20 33.08 33.17 3,359 +0.04(+0.11%)
Apr 22, 2013 33.18 33.18 33.13 33.13 370 -0.10(-0.30%)
Apr 19, 2013 33.30 33.30 33.02 33.23 1,164 -0.07(-0.20%)
Apr 18, 2013 33.32 33.32 33.30 33.30 1,643 +0.16(+0.48%)
Apr 17, 2013 33.10 33.14 33.10 33.14 688 -0.01(-0.03%)
Apr 16, 2013 32.91 33.15 32.91 33.15 2,614 +0.16(+0.50%)
Apr 15, 2013 32.98 32.98 32.98 32.98 210 +0.13(+0.41%)
Apr 12, 2013 33.00 33.00 32.85 32.85 4,592 -0.14(-0.42%)
Apr 11, 2013 32.63 32.99 32.63 32.99 1,017 +0.17(+0.53%)
Apr 10, 2013 32.96 32.96 32.82 32.82 475 +0.06(+0.17%)
Apr 09, 2013 33.00 33.00 32.76 32.76 1,090 -0.20(-0.61%)
Apr 08, 2013 32.90 32.97 32.90 32.96 2,769 -0.04(-0.12%)
Apr 05, 2013 32.88 33.00 32.88 33.00 902 +0.02(+0.05%)
Apr 04, 2013 32.70 33.00 32.69 32.98 2,325 -0.02(-0.05%)
Apr 03, 2013 33.00 33.00 33.00 33.00 100 +0.20(+0.60%)
Apr 02, 2013 32.61 32.80 32.61 32.80 2,530 -0.01(-0.02%)
Apr 01, 2013 32.80 32.81 32.66 32.81 2,474 -0.02(-0.05%)
Mar 27, 2013 32.83 32.83 32.83 32.83 1,100 +0.03(+0.09%)
Mar 26, 2013 32.84 32.84 32.69 32.80 3,455 -0.04(-0.11%)
Mar 25, 2013 32.95 32.95 32.84 32.84 3,230 -0.15(-0.47%)
Mar 22, 2013 33.00 33.07 32.81 32.99 2,144 +0.14(+0.42%)
Mar 21, 2013 32.98 32.98 32.81 32.85 5,690 -0.01(-0.02%)
Mar 20, 2013 32.99 32.99 32.83 32.86 1,125 +0.09(+0.27%)
Mar 19, 2013 32.89 32.89 32.55 32.77 2,281 -0.07(-0.21%)
Mar 18, 2013 33.02 33.02 32.34 32.84 2,720 +0.09(+0.27%)
Mar 15, 2013 32.90 32.92 32.75 32.75 4,179 -0.02(-0.06%)
Mar 14, 2013 32.84 32.90 32.77 32.77 1,914 -0.13(-0.39%)
Mar 13, 2013 32.62 32.90 32.62 32.90 940 -0.00(-0.00%)
Mar 12, 2013 32.65 32.90 32.65 32.90 5,770 +0.10(+0.30%)
Mar 11, 2013 32.97 32.97 32.72 32.80 4,373 +0.08(+0.24%)
Mar 08, 2013 32.85 32.85 32.48 32.72 7,706 +0.19(+0.58%)
Mar 07, 2013 32.44 32.81 32.44 32.53 2,700 -0.32(-0.97%)
Mar 06, 2013 33.12 33.12 32.80 32.85 2,505 -0.13(-0.40%)
Mar 05, 2013 32.62 33.00 32.62 32.98 2,600 -0.02(-0.05%)
Mar 04, 2013 33.00 33.03 32.90 33.00 8,512 +0.04(+0.12%)
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.