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 30, 2013 30.92 30.92 30.92 30.92 700 +0.17(+0.54%)
Aug 29, 2013 30.43 30.75 30.43 30.75 5,600 -0.23(-0.73%)
Aug 28, 2013 30.78 31.00 30.65 30.98 9,244 +0.10(+0.32%)
Aug 27, 2013 30.62 30.88 30.62 30.88 52,975 +0.21(+0.68%)
Aug 26, 2013 30.21 30.95 30.21 30.67 66,614 +0.20(+0.64%)
Aug 23, 2013 30.23 30.51 30.23 30.47 15,630 -0.01(-0.02%)
Aug 22, 2013 30.30 30.63 30.28 30.48 47,480 +0.16(+0.53%)
Aug 21, 2013 30.30 30.68 30.10 30.32 28,387 -0.06(-0.21%)
Aug 20, 2013 30.67 30.67 29.99 30.38 34,980 +0.32(+1.08%)
Aug 19, 2013 30.06 30.06 30.06 30.06 100 -0.18(-0.60%)
Aug 16, 2013 30.15 30.49 30.10 30.24 2,300 +0.02(+0.05%)
Aug 15, 2013 30.40 30.45 30.22 30.22 13,414 -0.57(-1.84%)
Aug 14, 2013 30.81 30.81 30.37 30.79 980 +0.24(+0.78%)
Aug 13, 2013 30.43 30.91 30.33 30.55 48,895 -0.09(-0.31%)
Aug 12, 2013 30.63 30.86 30.63 30.65 56,379 +0.04(+0.13%)
Aug 09, 2013 31.10 31.10 30.54 30.61 2,815 -0.09(-0.29%)
Aug 07, 2013 30.92 30.70 30.70 30.70 1,500 +0.09(+0.28%)
Aug 06, 2013 30.73 30.82 30.53 30.61 2,250 -0.11(-0.34%)
Aug 05, 2013 31.18 31.18 30.72 30.72 3,759 -0.00(-0.01%)
Aug 02, 2013 30.72 30.72 30.72 30.72 500 +0.02(+0.05%)
Aug 01, 2013 30.76 31.00 29.99 30.71 41,457 -0.40(-1.30%)
Jul 31, 2013 31.04 31.11 31.04 31.11 1,300 -0.25(-0.80%)
Jul 30, 2013 31.21 31.36 31.11 31.36 4,069 +0.00(+0.00%)
Jul 29, 2013 31.35 31.36 31.25 31.36 990 -0.01(-0.04%)
Jul 26, 2013 31.25 31.37 31.22 31.37 6,060 +0.06(+0.20%)
Jul 25, 2013 31.32 31.32 30.86 31.31 3,948 +0.18(+0.58%)
Jul 24, 2013 31.03 31.19 31.03 31.13 691 -0.37(-1.17%)
Jul 23, 2013 31.54 31.54 31.32 31.50 4,870 -0.03(-0.10%)
Jul 22, 2013 31.53 31.53 31.53 31.53 300 +0.09(+0.29%)
Jul 19, 2013 31.05 31.44 31.05 31.44 3,094 +0.21(+0.67%)
Jul 18, 2013 31.21 31.23 31.15 31.23 710 +0.04(+0.14%)
Jul 17, 2013 31.25 31.25 31.17 31.19 1,280 +0.04(+0.12%)
Jul 16, 2013 31.34 31.34 31.15 31.15 635 +0.06(+0.18%)
Jul 15, 2013 30.99 31.22 30.99 31.09 2,600 +0.05(+0.17%)
Jul 12, 2013 31.36 31.36 30.96 31.04 2,489 +0.07(+0.23%)
Jul 11, 2013 30.73 31.33 30.50 30.97 38,740 -0.10(-0.32%)
Jul 10, 2013 31.17 31.17 31.01 31.07 1,553 +0.00(+0.02%)
Jul 09, 2013 31.38 31.06 31.00 31.06 4,570 +0.15(+0.48%)
Jul 08, 2013 30.56 30.94 30.56 30.92 1,889 +0.18(+0.57%)
Jul 05, 2013 31.16 31.16 30.74 30.74 5,764 -0.46(-1.47%)
Jul 03, 2013 31.25 31.25 31.12 31.20 12,480 -0.03(-0.10%)
Jul 02, 2013 31.02 31.23 31.02 31.23 1,906 +0.08(+0.26%)
Jul 01, 2013 31.19 31.25 31.10 31.15 1,425 +0.10(+0.32%)
Jun 28, 2013 30.98 31.22 30.98 31.05 977 +0.08(+0.26%)
Jun 26, 2013 31.16 31.19 30.96 30.97 3,187 +0.07(+0.23%)
Jun 25, 2013 30.90 31.10 30.88 30.90 9,065 +0.04(+0.13%)
Jun 24, 2013 30.72 30.90 30.62 30.86 8,674 -0.21(-0.68%)
Jun 21, 2013 31.23 31.23 31.04 31.07 1,726 -0.32(-1.01%)
Jun 20, 2013 31.26 31.40 31.14 31.39 1,735 -0.19(-0.61%)
Jun 19, 2013 31.80 31.96 31.41 31.58 8,315 -0.33(-1.03%)
Jun 18, 2013 31.89 32.01 31.85 31.91 2,400 -0.06(-0.19%)
Jun 17, 2013 31.98 31.98 31.97 31.97 200 +0.09(+0.28%)
Jun 14, 2013 31.90 31.99 31.84 31.88 1,050 +0.04(+0.14%)
Jun 13, 2013 31.51 31.86 31.51 31.84 3,777 +0.09(+0.30%)
Jun 12, 2013 31.86 32.00 31.74 31.74 3,800 -0.02(-0.06%)
Jun 11, 2013 31.80 31.91 31.73 31.76 3,920 +0.03(+0.09%)
Jun 10, 2013 31.81 31.91 31.71 31.73 7,980 -0.28(-0.87%)
Jun 07, 2013 32.24 32.24 31.85 32.01 20,870 -0.05(-0.16%)
Jun 06, 2013 32.00 32.29 31.97 32.06 11,376 +0.07(+0.22%)
Jun 05, 2013 32.20 32.20 31.99 31.99 17,343 -0.07(-0.22%)
Jun 04, 2013 32.30 32.30 32.02 32.06 35,549 -0.16(-0.50%)
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.