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 (%)
Jan 31, 2018 32.06 32.09 32.06 32.09 630 +0.05(+0.14%)
Jan 30, 2018 31.98 32.05 31.98 32.05 2,047 -0.02(-0.05%)
Jan 29, 2018 31.92 32.06 31.92 32.06 1,124 +0.03(+0.08%)
Jan 26, 2018 32.02 32.05 32.02 32.03 630 -0.07(-0.20%)
Jan 25, 2018 32.10 32.10 32.10 32.10 379 +0.01(+0.03%)
Jan 24, 2018 32.06 32.12 32.06 32.09 2,684 -0.01(-0.03%)
Jan 23, 2018 32.05 32.14 32.05 32.10 2,116 +0.09(+0.29%)
Jan 22, 2018 32.08 32.08 32.00 32.01 1,066 -0.01(-0.04%)
Jan 19, 2018 32.12 32.12 32.02 32.02 628 -0.04(-0.13%)
Jan 18, 2018 32.09 32.09 32.05 32.06 1,612 -0.15(-0.48%)
Jan 17, 2018 32.22 32.22 32.22 32.22 527 -0.03(-0.09%)
Jan 16, 2018 32.29 32.30 32.19 32.25 1,369 +0.05(+0.14%)
Jan 12, 2018 32.20 32.20 32.20 0 -0.04(-0.12%)
Jan 11, 2018 32.20 32.25 32.20 32.24 1,897 +0.13(+0.40%)
Jan 10, 2018 32.11 32.11 1,039 +0.01(+0.04%)
Jan 09, 2018 32.15 32.15 32.10 32.10 820 -0.08(-0.25%)
Jan 08, 2018 32.21 32.25 32.15 32.18 6,800 -0.02(-0.06%)
Jan 05, 2018 32.19 32.28 32.19 32.20 1,493 -0.05(-0.15%)
Jan 04, 2018 32.20 32.25 32.19 32.25 1,274 +0.09(+0.28%)
Jan 03, 2018 32.40 32.40 32.16 32.16 7,659 -0.02(-0.06%)
Jan 02, 2018 32.12 32.18 32.12 32.18 2,321 -0.07(-0.22%)
Dec 29, 2017 32.25 32.25 32.25 0 +0.05(+0.16%)
Dec 26, 2017 32.20 32.20 32.20 71 +0.03(+0.08%)
Dec 22, 2017 32.21 32.21 32.17 32.17 536 +0.09(+0.29%)
Dec 21, 2017 32.01 32.08 32.01 32.08 816 -0.00(-0.01%)
Dec 19, 2017 32.08 32.08 32.08 64 -0.28(-0.85%)
Dec 18, 2017 32.38 32.38 32.36 32.36 400 -0.06(-0.18%)
Dec 15, 2017 32.42 32.42 32.42 32.42 379 +0.03(+0.08%)
Dec 14, 2017 32.30 32.39 32.30 32.39 1,708 -0.04(-0.12%)
Dec 13, 2017 32.30 32.43 32.30 32.43 705 +0.18(+0.57%)
Dec 12, 2017 32.21 32.28 32.21 32.25 487 -0.05(-0.15%)
Dec 11, 2017 32.34 32.34 32.26 32.30 2,918 +0.07(+0.20%)
Dec 08, 2017 32.25 32.27 32.23 32.23 762 -0.08(-0.25%)
Dec 07, 2017 32.31 32.34 32.31 32.31 748 +0.01(+0.03%)
Dec 06, 2017 32.33 32.37 32.30 32.30 3,001 +0.03(+0.11%)
Dec 05, 2017 32.18 32.35 32.18 32.27 2,371 +0.07(+0.22%)
Dec 04, 2017 32.16 32.21 32.16 32.20 1,167 -0.10(-0.33%)
Dec 01, 2017 32.30 32.30 32.30 32.30 800 +0.04(+0.12%)
Nov 30, 2017 32.32 32.45 32.24 32.26 5,815 -0.09(-0.29%)
Nov 29, 2017 32.33 32.37 32.28 32.35 2,332 +0.05(+0.16%)
Nov 28, 2017 32.34 32.36 32.30 32.30 1,217 -0.09(-0.28%)
Nov 27, 2017 32.37 32.39 32.37 32.39 766 +0.08(+0.25%)
Nov 22, 2017 32.31 32.31 32.31 3,200 +0.00(+0.00%)
Nov 21, 2017 32.31 32.31 32.31 32.31 246 +0.04(+0.13%)
Nov 20, 2017 32.27 32.29 32.26 32.27 2,201 -0.06(-0.18%)
Nov 17, 2017 32.20 32.36 32.18 32.33 9,110 +0.13(+0.39%)
Nov 16, 2017 32.19 32.22 32.17 32.20 52,240 +0.00(+0.01%)
Nov 15, 2017 32.17 32.22 32.17 32.20 2,588 -0.00(-0.01%)
Nov 14, 2017 32.19 32.20 32.19 32.20 1,267 +0.03(+0.10%)
Nov 13, 2017 32.22 32.22 32.17 32.17 24,759 -0.05(-0.16%)
Nov 10, 2017 32.23 32.25 32.22 32.22 3,744 -0.06(-0.19%)
Nov 09, 2017 32.28 32.40 32.27 32.28 4,972 -0.09(-0.29%)
Nov 08, 2017 32.43 32.43 32.31 32.37 3,426 -0.03(-0.10%)
Nov 07, 2017 32.36 32.45 32.35 32.40 5,195 +0.01(+0.03%)
Nov 06, 2017 32.35 32.40 32.35 32.39 3,879 +0.05(+0.16%)
Nov 03, 2017 32.33 32.34 32.33 32.34 465 +0.03(+0.08%)
Nov 02, 2017 32.32 32.32 32.32 32.32 752 -0.01(-0.04%)
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.