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 31, 2015 31.27 31.29 31.21 31.29 486 +0.03(+0.11%)
Aug 28, 2015 31.35 31.35 31.25 31.25 403 -0.06(-0.19%)
Aug 27, 2015 31.30 31.31 31.30 31.31 800 -0.01(-0.03%)
Aug 26, 2015 31.25 31.32 31.25 31.32 852 +0.08(+0.26%)
Aug 25, 2015 31.67 31.67 31.24 31.24 61,436 -0.26(-0.83%)
Aug 24, 2015 30.88 32.24 23.16 31.50 65,557 -0.15(-0.46%)
Aug 21, 2015 31.50 31.68 31.50 31.65 1,646 +0.04(+0.12%)
Aug 20, 2015 31.68 31.68 31.55 31.61 26,268 +0.02(+0.06%)
Aug 19, 2015 31.42 31.59 31.42 31.59 1,109 +0.06(+0.19%)
Aug 18, 2015 31.44 31.58 31.43 31.53 3,349 +0.06(+0.19%)
Aug 17, 2015 31.47 31.47 31.47 31.47 282 -0.06(-0.18%)
Aug 14, 2015 31.48 31.53 31.41 31.53 898 +0.11(+0.33%)
Aug 13, 2015 31.43 31.57 31.41 31.42 1,693 -0.19(-0.60%)
Aug 12, 2015 31.62 31.62 31.61 31.61 589 +0.00(+0.00%)
Aug 11, 2015 31.61 31.69 31.48 31.61 40,623 +0.05(+0.16%)
Aug 10, 2015 31.46 31.56 31.42 31.56 3,234 +0.08(+0.25%)
Aug 07, 2015 31.50 31.63 31.48 31.48 5,308 -0.07(-0.22%)
Aug 06, 2015 31.52 31.57 31.50 31.55 6,807 +0.15(+0.47%)
Aug 05, 2015 31.40 31.40 31.40 31.40 561 -0.11(-0.35%)
Aug 04, 2015 31.65 31.65 31.51 31.51 560 -0.12(-0.38%)
Aug 03, 2015 31.76 31.76 31.54 31.63 477 +0.01(+0.03%)
Jul 31, 2015 31.62 31.62 31.62 31.62 212 -0.02(-0.06%)
Jul 30, 2015 31.56 31.64 31.56 31.64 1,689 +0.07(+0.21%)
Jul 29, 2015 31.61 31.71 31.51 31.57 16,088 +0.08(+0.27%)
Jul 28, 2015 31.46 31.49 31.46 31.49 317 -0.05(-0.15%)
Jul 27, 2015 31.68 31.68 31.54 31.54 633 +0.04(+0.12%)
Jul 24, 2015 31.53 31.66 31.50 31.50 1,446 -0.04(-0.13%)
Jul 23, 2015 31.45 31.54 31.45 31.54 1,428 +0.07(+0.22%)
Jul 22, 2015 31.47 31.47 31.47 31.47 300 +0.05(+0.15%)
Jul 21, 2015 31.39 31.45 31.39 31.43 1,942 +0.05(+0.15%)
Jul 20, 2015 31.40 31.40 31.38 31.38 1,081 -0.07(-0.22%)
Jul 17, 2015 31.41 31.45 31.41 31.45 700 -0.09(-0.29%)
Jul 16, 2015 31.43 31.54 31.31 31.54 8,176 +0.14(+0.45%)
Jul 15, 2015 31.24 31.40 31.24 31.40 389 +0.02(+0.08%)
Jul 14, 2015 31.40 31.41 31.36 31.37 1,204 +0.00(+0.01%)
Jul 13, 2015 31.28 31.39 31.28 31.37 1,263 -0.07(-0.22%)
Jul 10, 2015 31.34 31.44 31.28 31.44 60,919 -0.14(-0.44%)
Jul 09, 2015 30.92 31.68 30.91 31.58 1,671 -0.14(-0.44%)
Jul 08, 2015 31.41 31.73 31.41 31.72 923 +0.04(+0.13%)
Jul 07, 2015 31.58 31.68 31.58 31.68 526 +0.02(+0.07%)
Jul 06, 2015 31.64 31.66 31.50 31.66 2,593 +0.20(+0.63%)
Jul 02, 2015 31.37 31.46 31.46 31.46 6,700 +0.20(+0.63%)
Jul 01, 2015 31.24 31.30 31.23 31.26 3,445 -0.24(-0.75%)
Jun 30, 2015 31.56 31.60 31.40 31.50 53,582 -0.05(-0.16%)
Jun 29, 2015 31.35 31.55 31.35 31.55 39,492 +0.19(+0.61%)
Jun 26, 2015 31.41 31.41 31.28 31.36 2,503 -0.15(-0.47%)
Jun 25, 2015 31.47 31.52 31.47 31.51 1,261 -0.07(-0.23%)
Jun 24, 2015 31.63 31.63 31.44 31.58 20,386 +0.03(+0.10%)
Jun 23, 2015 31.44 31.55 31.44 31.55 3,479 -0.08(-0.25%)
Jun 22, 2015 31.70 31.70 31.53 31.63 44,091 -0.05(-0.16%)
Jun 19, 2015 31.72 31.72 31.68 31.68 1,043 +0.09(+0.29%)
Jun 18, 2015 31.66 31.66 31.51 31.59 2,458 +0.12(+0.39%)
Jun 17, 2015 31.55 31.55 31.47 31.47 445 -0.18(-0.57%)
Jun 16, 2015 31.65 31.65 31.52 31.65 6,908 +0.07(+0.22%)
Jun 15, 2015 31.56 31.63 31.49 31.58 2,111 +0.01(+0.04%)
Jun 12, 2015 31.60 31.60 31.57 31.57 561 +0.05(+0.15%)
Jun 11, 2015 31.41 31.52 31.41 31.52 72,954 +0.06(+0.19%)
Jun 10, 2015 31.53 31.53 31.36 31.46 4,931 +0.01(+0.03%)
Jun 09, 2015 31.55 31.55 31.45 31.45 1,590 -0.17(-0.54%)
Jun 08, 2015 31.72 31.72 31.55 31.62 12,744 +0.02(+0.06%)
Jun 05, 2015 31.57 31.62 31.44 31.60 1,220 -0.03(-0.09%)
Jun 04, 2015 31.53 31.64 31.53 31.63 8,428 +0.13(+0.41%)
Jun 03, 2015 31.55 31.62 31.50 31.50 2,350 -0.15(-0.48%)
Jun 02, 2015 31.77 31.77 31.65 31.65 2,162 -0.19(-0.60%)
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.