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 (%)
Oct 31, 2014 32.40 32.50 32.25 32.30 1,893 -0.23(-0.70%)
Oct 30, 2014 32.52 32.75 32.43 32.53 44,480 +0.25(+0.77%)
Oct 29, 2014 32.50 32.54 32.28 32.28 6,880 -0.17(-0.52%)
Oct 28, 2014 32.50 32.50 32.45 32.45 2,387 -0.13(-0.39%)
Oct 27, 2014 32.66 32.66 32.53 32.58 1,014 +0.06(+0.17%)
Oct 24, 2014 32.53 32.68 32.52 32.52 2,925 +0.05(+0.16%)
Oct 23, 2014 32.51 32.66 32.47 32.47 5,674 -0.27(-0.84%)
Oct 22, 2014 32.57 32.83 32.51 32.74 5,911 -0.31(-0.92%)
Oct 21, 2014 33.05 33.05 33.05 33.05 291 +0.14(+0.43%)
Oct 20, 2014 32.73 32.91 32.73 32.91 4,785 +0.18(+0.55%)
Oct 17, 2014 33.87 33.87 32.60 32.73 3,509 -0.28(-0.85%)
Oct 16, 2014 32.79 33.54 32.68 33.01 6,192 +0.16(+0.50%)
Oct 15, 2014 32.97 33.23 32.85 32.85 747 +0.12(+0.38%)
Oct 14, 2014 32.72 32.72 32.72 32.72 228 +0.41(+1.27%)
Oct 13, 2014 32.89 32.90 32.31 32.31 1,576 -0.30(-0.91%)
Oct 10, 2014 32.74 32.83 32.55 32.61 6,594 -0.19(-0.58%)
Oct 09, 2014 32.71 32.80 32.67 32.80 8,848 +0.05(+0.15%)
Oct 08, 2014 32.55 32.75 32.55 32.75 17,302 +0.21(+0.66%)
Oct 07, 2014 32.39 32.59 32.34 32.54 3,393 +0.27(+0.83%)
Oct 06, 2014 32.32 32.35 32.23 32.27 4,129 -0.04(-0.13%)
Oct 03, 2014 32.15 32.34 32.15 32.31 1,802 -0.05(-0.15%)
Oct 02, 2014 32.34 32.36 32.34 32.36 953 +0.02(+0.08%)
Oct 01, 2014 32.34 32.64 32.27 32.34 19,844 +0.04(+0.12%)
Sep 30, 2014 32.30 32.39 32.27 32.30 4,223 +0.08(+0.23%)
Sep 29, 2014 32.30 32.38 32.19 32.22 21,956 -0.28(-0.86%)
Sep 26, 2014 33.02 33.02 32.18 32.50 13,504 +0.29(+0.90%)
Sep 25, 2014 32.39 32.40 32.21 32.21 1,778 -0.01(-0.03%)
Sep 24, 2014 32.37 32.37 32.11 32.22 3,357 -0.23(-0.71%)
Sep 23, 2014 32.11 32.45 32.11 32.45 740 +0.20(+0.62%)
Sep 22, 2014 32.22 32.31 32.18 32.25 4,220 -0.07(-0.22%)
Sep 19, 2014 32.15 32.32 32.15 32.32 2,303 +0.29(+0.89%)
Sep 18, 2014 32.27 32.27 32.02 32.03 1,143 -0.17(-0.53%)
Sep 17, 2014 32.21 32.21 32.21 32.21 730 +0.07(+0.21%)
Sep 16, 2014 32.44 32.44 32.14 32.14 1,197 -0.40(-1.23%)
Sep 15, 2014 32.01 32.54 31.89 32.54 11,877 +0.43(+1.34%)
Sep 12, 2014 33.53 33.53 32.11 32.11 609 -0.13(-0.40%)
Sep 11, 2014 32.38 32.58 32.15 32.24 7,990 -0.27(-0.83%)
Sep 10, 2014 32.32 32.51 32.28 32.51 3,773 +0.27(+0.84%)
Sep 09, 2014 32.30 32.70 32.24 32.24 1,440 -0.01(-0.03%)
Sep 08, 2014 32.36 32.55 32.25 32.25 4,083 -0.24(-0.74%)
Sep 05, 2014 32.46 32.50 32.42 32.49 9,168 -0.11(-0.34%)
Sep 04, 2014 32.54 32.60 32.41 32.60 2,041 +0.08(+0.25%)
Sep 03, 2014 32.36 32.52 32.36 32.52 2,427 +0.04(+0.12%)
Sep 02, 2014 33.40 33.40 32.41 32.48 40,606 -0.21(-0.64%)
Aug 29, 2014 33.00 32.69 32.69 32.69 3,300 -0.31(-0.94%)
Aug 28, 2014 32.57 33.16 32.57 33.00 49,808 +0.36(+1.12%)
Aug 27, 2014 32.64 32.65 32.56 32.64 1,837 +0.14(+0.42%)
Aug 26, 2014 32.60 32.60 32.50 32.50 582 -0.10(-0.30%)
Aug 25, 2014 32.44 32.63 32.42 32.60 3,959 +0.18(+0.55%)
Aug 22, 2014 32.38 32.69 32.38 32.42 7,359 -0.06(-0.18%)
Aug 21, 2014 32.48 32.48 32.48 32.48 150 +0.00(+0.02%)
Aug 20, 2014 32.34 32.80 32.34 32.48 9,167 +0.04(+0.11%)
Aug 19, 2014 32.49 32.49 32.41 32.44 6,458 -0.02(-0.06%)
Aug 18, 2014 32.44 32.44 32.44 32.46 715 -0.05(-0.15%)
Aug 15, 2014 32.48 32.64 32.42 32.51 2,045 +0.08(+0.26%)
Aug 14, 2014 32.41 32.43 32.41 32.43 446 -0.04(-0.13%)
Aug 13, 2014 32.33 32.47 32.33 32.47 1,530 -0.01(-0.04%)
Aug 12, 2014 32.45 32.48 32.32 32.48 14,683 +0.00(+0.00%)
Aug 11, 2014 32.48 32.48 32.48 32.48 402 +0.00(+0.00%)
Aug 08, 2014 32.46 32.55 32.40 32.48 8,578 +0.14(+0.44%)
Aug 07, 2014 32.34 32.34 32.34 32.34 127 +0.15(+0.46%)
Aug 06, 2014 32.19 32.19 32.19 32.19 210 +0.03(+0.11%)
Aug 05, 2014 32.20 32.20 32.12 32.16 670 +0.04(+0.11%)
Aug 04, 2014 32.12 32.22 32.12 32.12 584 -0.02(-0.05%)
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.