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, 2017 32.58 6 -0.03(-0.09%)
Aug 30, 2017 32.61 32.61 32.61 32.61 254 +0.07(+0.23%)
Aug 29, 2017 32.59 32.62 32.54 32.54 2,400 -0.01(-0.03%)
Aug 28, 2017 32.50 32.55 32.50 32.55 853 +0.02(+0.06%)
Aug 25, 2017 32.52 32.52 32.52 32.52 490 +0.00(+0.01%)
Aug 23, 2017 32.52 32.52 32.52 0 +0.11(+0.33%)
Aug 22, 2017 32.49 32.52 32.41 32.41 6,009 +0.00(+0.01%)
Aug 21, 2017 32.41 32.42 32.39 32.41 5,000 -0.00(-0.00%)
Aug 18, 2017 32.49 32.49 32.40 32.41 842 -0.06(-0.18%)
Aug 17, 2017 32.47 32.47 32.47 32.47 209 +0.12(+0.37%)
Aug 16, 2017 32.29 32.35 32.29 32.35 447 +0.00(+0.01%)
Aug 15, 2017 32.27 32.35 32.27 32.35 742 +0.01(+0.04%)
Aug 14, 2017 32.33 32.33 32.33 32.33 660 -0.13(-0.39%)
Aug 11, 2017 32.46 32.46 32.40 32.46 1,058 +0.05(+0.16%)
Aug 10, 2017 32.33 32.40 32.33 32.41 10,076 +0.06(+0.20%)
Aug 09, 2017 32.39 32.39 32.34 32.34 116,998 +0.03(+0.09%)
Aug 08, 2017 32.38 32.38 32.31 32.31 1,433 -0.19(-0.59%)
Aug 07, 2017 32.55 32.55 32.33 32.51 61,770 +0.08(+0.24%)
Aug 03, 2017 32.43 148 +0.03(+0.11%)
Aug 02, 2017 32.61 32.61 32.39 32.40 3,305 +0.01(+0.02%)
Aug 01, 2017 32.50 32.51 32.37 32.39 8,702 -0.03(-0.10%)
Jul 28, 2017 32.42 65 +0.06(+0.17%)
Jul 27, 2017 32.45 32.45 32.33 32.37 2,283 -0.12(-0.37%)
Jul 26, 2017 32.30 32.49 32.29 32.49 8,591 +0.13(+0.39%)
Jul 25, 2017 32.41 32.41 32.35 32.36 1,053 -0.11(-0.35%)
Jul 24, 2017 32.48 32.48 32.48 32.48 271 +0.02(+0.05%)
Jul 21, 2017 32.49 32.49 32.46 32.46 479 +0.01(+0.04%)
Jul 18, 2017 32.45 32.45 32.45 0 +0.18(+0.55%)
Jul 14, 2017 32.27 218 +0.09(+0.28%)
Jul 13, 2017 32.22 32.26 32.18 32.18 2,318 -0.09(-0.28%)
Jul 12, 2017 32.28 32.28 32.27 32.27 1,038 +0.18(+0.56%)
Jul 10, 2017 32.09 112 -0.06(-0.18%)
Jul 07, 2017 32.00 32.33 32.00 32.15 2,699 -0.11(-0.33%)
Jul 06, 2017 31.93 32.26 31.93 32.26 6,039 +0.05(+0.14%)
Jul 05, 2017 32.12 32.23 31.94 32.21 4,798 -0.14(-0.44%)
Jul 03, 2017 32.35 32.35 32.35 32.35 113 +0.00(+0.00%)
Jun 30, 2017 32.35 113 -0.03(-0.09%)
Jun 29, 2017 32.39 32.39 32.29 32.38 3,300 -0.05(-0.15%)
Jun 28, 2017 32.46 32.46 32.43 32.43 502 +0.03(+0.08%)
Jun 27, 2017 32.39 32.40 32.39 32.40 3,903 -0.07(-0.20%)
Jun 26, 2017 32.54 32.54 32.47 32.47 818 +0.05(+0.15%)
Jun 23, 2017 32.43 32.56 32.37 32.42 93,877 -0.01(-0.03%)
Jun 22, 2017 32.43 32.49 32.42 32.43 2,668 -0.02(-0.06%)
Jun 21, 2017 32.40 32.45 32.38 32.45 1,678 +0.05(+0.15%)
Jun 20, 2017 32.40 32.45 32.40 32.40 1,710 +0.04(+0.12%)
Jun 19, 2017 32.47 32.47 32.32 32.36 2,717 -0.08(-0.24%)
Jun 16, 2017 32.44 32.44 32.44 32.44 196 +0.08(+0.24%)
Jun 15, 2017 32.34 32.36 32.34 32.36 488 -0.07(-0.22%)
Jun 14, 2017 32.40 32.47 32.38 32.43 1,496 +0.15(+0.47%)
Jun 13, 2017 32.30 32.34 32.21 32.28 2,483 +0.03(+0.08%)
Jun 12, 2017 32.20 32.30 32.20 32.25 38,345 +0.03(+0.09%)
Jun 09, 2017 32.17 32.25 32.17 32.22 14,541 -0.04(-0.12%)
Jun 08, 2017 32.26 32.26 32.26 32.26 6,199 -0.01(-0.04%)
Jun 07, 2017 32.31 32.35 32.27 32.27 4,736 -0.10(-0.31%)
Jun 06, 2017 32.34 32.37 32.34 32.37 843 +0.04(+0.12%)
Jun 02, 2017 32.33 150 +0.09(+0.29%)
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.