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 29, 2016 31.13 31.17 31.13 31.17 3,423 +0.13(+0.41%)
Jan 28, 2016 31.07 31.07 31.01 31.04 1,012 -0.06(-0.21%)
Jan 26, 2016 31.07 31.11 31.06 31.11 79 +0.02(+0.06%)
Jan 25, 2016 31.14 31.14 30.99 31.09 8,306 +0.14(+0.45%)
Jan 22, 2016 30.92 31.05 30.92 30.95 654 +0.03(+0.09%)
Jan 21, 2016 31.05 31.05 30.92 30.93 798 -0.13(-0.41%)
Jan 20, 2016 31.06 31.23 31.05 31.05 3,171 -0.05(-0.17%)
Jan 19, 2016 31.23 31.23 31.10 31.10 569 -0.01(-0.03%)
Jan 15, 2016 31.24 31.11 31.11 31.11 4,700 +0.09(+0.30%)
Jan 14, 2016 31.18 31.18 31.02 31.02 2,236 -0.14(-0.45%)
Jan 13, 2016 31.52 31.52 31.12 31.16 5,475 -0.04(-0.12%)
Jan 12, 2016 31.13 31.30 31.13 31.20 9,024 +0.07(+0.21%)
Jan 11, 2016 31.20 31.20 31.11 31.13 4,870 -0.05(-0.15%)
Jan 08, 2016 31.17 31.25 31.14 31.18 5,690 +0.01(+0.03%)
Jan 07, 2016 31.16 31.17 31.08 31.17 1,259 -0.04(-0.13%)
Jan 06, 2016 31.17 31.21 31.05 31.21 20,219 +0.20(+0.66%)
Jan 05, 2016 30.99 31.09 30.98 31.01 4,751 -0.22(-0.72%)
Jan 04, 2016 30.99 31.24 30.99 31.23 10,594 +0.24(+0.76%)
Dec 31, 2015 30.93 30.99 30.99 30.99 1,000 +0.15(+0.50%)
Dec 30, 2015 30.99 31.05 30.84 30.84 3,027 -0.12(-0.39%)
Dec 29, 2015 31.15 31.15 30.96 30.96 3,774 -0.14(-0.45%)
Dec 28, 2015 31.00 31.23 31.00 31.10 1,498 -0.07(-0.22%)
Dec 24, 2015 31.14 31.17 31.17 31.17 1,800 -0.05(-0.17%)
Dec 23, 2015 31.09 31.25 31.09 31.22 3,299 +0.10(+0.34%)
Dec 22, 2015 31.08 31.13 31.01 31.12 3,281 +0.02(+0.06%)
Dec 21, 2015 31.21 31.21 31.00 31.10 78,348 -0.13(-0.42%)
Dec 18, 2015 31.23 31.23 31.12 31.23 3,595 +0.02(+0.06%)
Dec 17, 2015 31.24 31.24 31.01 31.21 2,799 +0.17(+0.55%)
Dec 16, 2015 31.12 31.27 31.04 31.04 4,906 -0.05(-0.15%)
Dec 15, 2015 31.14 31.14 31.07 31.09 3,883 -0.09(-0.29%)
Dec 14, 2015 31.34 31.34 31.06 31.18 11,293 -0.13(-0.43%)
Dec 11, 2015 31.48 31.51 31.25 31.31 2,252 -0.13(-0.41%)
Dec 10, 2015 31.35 31.44 31.30 31.44 3,637 +0.09(+0.29%)
Dec 09, 2015 31.43 31.48 31.28 31.35 10,265 -0.04(-0.14%)
Dec 08, 2015 31.52 31.52 31.34 31.39 1,200 -0.16(-0.50%)
Dec 07, 2015 31.33 31.58 31.33 31.55 869 +0.11(+0.35%)
Dec 04, 2015 31.37 31.45 31.37 31.44 1,322 +0.13(+0.42%)
Dec 03, 2015 31.36 31.38 31.17 31.31 1,743 -0.28(-0.89%)
Dec 02, 2015 31.61 31.63 31.54 31.59 8,232 +0.00(+0.00%)
Dec 01, 2015 31.51 31.65 31.45 31.59 9,913 +0.00(+0.00%)
Nov 30, 2015 31.63 31.63 31.44 31.59 5,647 +0.07(+0.22%)
Nov 27, 2015 31.52 31.52 31.52 31.52 353 -0.04(-0.13%)
Nov 25, 2015 31.56 31.56 31.56 31.56 20,600 +0.04(+0.13%)
Nov 24, 2015 31.50 32.72 31.37 31.52 35,035 -0.06(-0.19%)
Nov 23, 2015 31.32 31.45 31.26 31.58 97,857 +0.30(+0.98%)
Nov 20, 2015 31.36 31.27 31.23 31.27 2,472 +0.00(+0.01%)
Nov 19, 2015 31.27 31.27 31.25 31.27 602 -0.06(-0.19%)
Nov 18, 2015 31.31 31.33 31.21 31.33 4,717 +0.05(+0.16%)
Nov 17, 2015 31.12 31.36 31.12 31.28 2,160 +0.08(+0.26%)
Nov 16, 2015 31.33 31.33 31.20 31.20 4,899 +0.12(+0.38%)
Nov 12, 2015 31.50 31.50 31.08 31.08 243 -0.09(-0.28%)
Nov 11, 2015 31.20 31.23 31.17 31.17 1,340 +0.06(+0.18%)
Nov 10, 2015 31.05 31.16 31.05 31.11 3,300 -0.07(-0.21%)
Nov 09, 2015 31.08 31.18 31.06 31.18 1,285 -0.04(-0.13%)
Nov 06, 2015 31.10 31.22 31.10 31.22 1,206 -0.13(-0.42%)
Nov 05, 2015 31.39 31.39 31.27 31.35 7,772 -0.04(-0.13%)
Nov 04, 2015 31.31 31.39 31.26 31.39 2,027 +0.08(+0.26%)
Nov 03, 2015 31.41 31.41 31.30 31.31 685 -0.18(-0.57%)
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.