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 (%)
Jun 29, 2018 30.95 30.98 30.95 30.98 267 +0.05(+0.16%)
Jun 28, 2018 30.95 30.95 30.93 30.93 634 +0.01(+0.02%)
Jun 27, 2018 30.92 30.92 30.92 30.92 445 +0.06(+0.19%)
Jun 26, 2018 30.90 30.90 30.86 30.86 1,986 +0.06(+0.21%)
Jun 25, 2018 30.96 30.96 30.80 30.80 2,209 -0.04(-0.13%)
Jun 22, 2018 30.80 30.88 30.80 30.84 2,122 -0.01(-0.03%)
Jun 21, 2018 30.86 30.86 30.85 30.85 805 -0.05(-0.16%)
Jun 20, 2018 30.99 31.00 30.90 30.90 1,001 -0.06(-0.19%)
Jun 19, 2018 31.00 31.00 30.96 30.96 3,932 -0.01(-0.03%)
Jun 18, 2018 31.00 31.00 30.90 30.97 1,933 -0.02(-0.07%)
Jun 15, 2018 30.99 30.85 30.99 1,118 +0.14(+0.45%)
Jun 14, 2018 30.85 30.85 30.85 30.85 551 +0.07(+0.23%)
Jun 13, 2018 30.85 30.85 30.78 30.78 783 -0.04(-0.14%)
Jun 12, 2018 30.82 30.82 30.82 30.82 334 -0.01(-0.03%)
Jun 11, 2018 30.83 30.91 30.83 30.83 8,863 -0.15(-0.48%)
Jun 08, 2018 30.96 30.98 30.93 30.98 1,784 +0.08(+0.26%)
Jun 07, 2018 30.91 30.98 30.89 30.90 6,625 +0.02(+0.07%)
Jun 06, 2018 30.87 30.88 30.87 30.88 760 -0.09(-0.29%)
Jun 05, 2018 31.02 31.02 30.97 30.97 1,183 -0.05(-0.17%)
Jun 04, 2018 31.00 31.02 30.94 31.02 1,779 +0.00(+0.01%)
Jun 01, 2018 30.98 31.04 30.98 31.02 1,021 -0.15(-0.48%)
May 31, 2018 31.13 31.17 31.13 31.17 1,120 -0.11(-0.36%)
May 29, 2018 31.28 31.28 31.28 110 +0.28(+0.90%)
May 25, 2018 31.00 31.00 31.00 0 +0.09(+0.29%)
May 23, 2018 30.91 30.91 30.91 5 +0.07(+0.24%)
May 22, 2018 30.80 30.84 30.80 30.84 447 +0.04(+0.12%)
May 16, 2018 30.80 30.80 30.80 76 -0.01(-0.04%)
May 15, 2018 30.82 30.82 30.81 30.81 534 -0.18(-0.59%)
May 14, 2018 30.97 31.03 30.96 31.00 2,049 +0.01(+0.03%)
May 11, 2018 30.96 30.99 30.96 30.99 350 +0.11(+0.35%)
May 10, 2018 31.02 31.02 30.88 30.88 599 -0.01(-0.02%)
May 09, 2018 30.81 30.94 30.81 30.89 2,144 -0.10(-0.33%)
May 08, 2018 30.95 30.99 30.95 30.99 714 +0.03(+0.10%)
May 07, 2018 30.95 30.98 30.95 30.96 632 -0.04(-0.14%)
May 04, 2018 30.98 31.00 30.98 31.00 731 +0.11(+0.35%)
May 02, 2018 30.90 30.90 30.90 20 -0.07(-0.23%)
May 01, 2018 31.08 31.09 30.93 30.97 128,748 -0.11(-0.36%)
Apr 30, 2018 31.10 31.10 31.08 31.08 1,873 +0.02(+0.07%)
Apr 27, 2018 31.14 31.18 31.06 31.06 3,907 +0.04(+0.11%)
Apr 25, 2018 31.02 31.02 31.02 206 -0.04(-0.12%)
Apr 24, 2018 31.08 31.08 31.06 31.06 2,970 -0.02(-0.06%)
Apr 23, 2018 31.16 31.16 31.08 31.08 773 -0.08(-0.26%)
Apr 20, 2018 31.21 31.21 31.16 31.16 2,434 -0.15(-0.47%)
Apr 18, 2018 31.31 31.31 31.31 271 -0.11(-0.35%)
Apr 17, 2018 31.42 31.42 31.42 31.42 705 +0.02(+0.07%)
Apr 16, 2018 31.25 31.40 31.25 31.40 1,763 -0.02(-0.06%)
Apr 13, 2018 31.46 31.46 31.42 31.42 5,833 +0.01(+0.02%)
Apr 12, 2018 31.41 31.41 31.41 31.41 630 -0.07(-0.24%)
Apr 11, 2018 31.45 31.48 31.45 31.48 1,942 +0.12(+0.40%)
Apr 10, 2018 31.38 31.48 31.36 31.36 8,120 -0.10(-0.31%)
Apr 09, 2018 31.42 31.46 31.41 31.46 1,743 +0.15(+0.46%)
Apr 05, 2018 31.31 31.31 31.31 115 -0.07(-0.22%)
Apr 04, 2018 31.40 31.40 31.38 31.38 423 +0.00(+0.00%)
Apr 03, 2018 31.38 31.38 31.38 31.38 237 -0.03(-0.09%)
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.