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 (%)
Dec 30, 2016 31.56 31.56 31.56 0 +0.05(+0.15%)
Dec 29, 2016 31.48 31.51 31.48 31.51 2,230 +0.09(+0.30%)
Dec 28, 2016 31.32 31.45 31.32 31.42 806 +0.01(+0.02%)
Dec 27, 2016 31.40 31.50 31.39 31.41 15,871 -0.03(-0.10%)
Dec 23, 2016 31.44 31.44 31.44 0 -0.07(-0.23%)
Dec 22, 2016 31.37 31.51 31.37 31.51 9,705 +0.10(+0.32%)
Dec 21, 2016 31.47 31.50 31.40 31.41 3,090 +0.06(+0.18%)
Dec 20, 2016 31.32 31.36 31.28 31.35 2,811 +0.00(+0.01%)
Dec 19, 2016 31.27 31.47 31.25 31.35 17,975 +0.03(+0.10%)
Dec 16, 2016 31.20 31.39 31.20 31.32 58,454 -0.04(-0.12%)
Dec 15, 2016 31.38 31.39 31.32 31.36 1,226 +0.03(+0.09%)
Dec 14, 2016 31.48 31.68 31.33 31.33 4,146 -0.07(-0.22%)
Dec 13, 2016 31.46 31.58 31.40 31.40 44,710 -0.13(-0.41%)
Dec 12, 2016 31.33 31.53 31.33 31.53 4,045 +0.14(+0.44%)
Dec 09, 2016 31.51 31.51 31.39 31.39 418 -0.31(-0.97%)
Dec 08, 2016 31.66 31.70 31.66 31.70 1,371 +0.10(+0.32%)
Dec 07, 2016 31.57 31.61 31.57 31.60 4,943 +0.11(+0.33%)
Dec 06, 2016 31.43 31.57 31.43 31.50 12,339 -0.15(-0.46%)
Dec 05, 2016 31.63 31.64 31.63 31.64 850 +0.10(+0.33%)
Dec 02, 2016 31.54 31.54 31.54 31.54 352 +0.03(+0.09%)
Dec 01, 2016 31.46 31.56 31.44 31.51 947 -0.21(-0.67%)
Nov 30, 2016 31.64 31.72 31.64 31.72 957 -0.07(-0.21%)
Nov 29, 2016 31.64 31.79 31.64 31.79 459 +0.18(+0.56%)
Nov 28, 2016 31.42 31.65 31.42 31.61 3,058 +0.14(+0.43%)
Nov 25, 2016 31.60 31.60 31.47 31.47 338 -0.12(-0.39%)
Nov 23, 2016 31.60 31.60 31.60 0 +0.01(+0.03%)
Nov 22, 2016 31.49 31.61 31.49 31.59 16,850 -0.03(-0.10%)
Nov 21, 2016 31.42 31.62 31.42 31.62 4,525 +0.08(+0.25%)
Nov 18, 2016 31.86 31.86 31.54 31.54 817 -0.35(-1.10%)
Nov 17, 2016 31.86 31.89 31.67 31.89 6,915 -0.09(-0.29%)
Nov 16, 2016 31.72 31.98 31.72 31.98 39,331 +0.09(+0.27%)
Nov 15, 2016 31.85 32.34 31.59 31.90 5,146 -0.06(-0.19%)
Nov 14, 2016 31.68 32.03 31.68 31.96 1,211 +0.20(+0.62%)
Nov 11, 2016 31.76 31.82 31.76 31.76 2,304 -0.02(-0.06%)
Nov 10, 2016 32.15 32.15 31.78 31.78 2,396 -0.18(-0.57%)
Nov 09, 2016 32.07 32.33 31.92 31.96 50,757 -0.37(-1.14%)
Nov 08, 2016 32.39 32.53 32.33 32.33 40,944 -0.14(-0.44%)
Nov 07, 2016 32.49 32.49 32.44 32.47 1,309 -0.03(-0.10%)
Nov 04, 2016 32.50 32.50 32.46 32.50 1,371 +0.02(+0.06%)
Nov 02, 2016 32.48 28 +0.12(+0.39%)
Nov 01, 2016 32.36 32.36 32.36 32.36 167 -0.23(-0.69%)
Oct 31, 2016 32.58 32.63 32.54 32.59 863 +0.05(+0.16%)
Oct 28, 2016 32.48 32.59 32.48 32.53 1,733 +0.04(+0.13%)
Oct 27, 2016 32.44 32.52 32.43 32.49 3,099 -0.13(-0.41%)
Oct 26, 2016 32.62 32.62 32.62 32.62 262 -0.03(-0.10%)
Oct 25, 2016 32.66 32.66 32.66 32.66 436 -0.04(-0.13%)
Oct 24, 2016 32.65 32.70 32.62 32.70 2,713 -0.02(-0.06%)
Oct 21, 2016 32.73 32.73 32.68 32.72 7,941 -0.03(-0.09%)
Oct 20, 2016 32.76 32.77 32.72 32.75 7,997 -0.09(-0.26%)
Oct 19, 2016 32.75 32.84 32.74 32.84 1,034 +0.16(+0.48%)
Oct 18, 2016 32.68 32.84 32.65 32.68 154,951 +0.04(+0.12%)
Oct 17, 2016 32.58 32.64 32.58 32.64 969 +0.04(+0.12%)
Oct 14, 2016 32.70 32.70 32.51 32.60 5,384 -0.14(-0.43%)
Oct 13, 2016 32.74 32.77 32.64 32.74 4,209 +0.10(+0.31%)
Oct 12, 2016 32.82 32.82 32.64 32.64 15,406 +0.04(+0.12%)
Oct 11, 2016 32.71 32.72 32.60 32.60 13,214 +0.03(+0.09%)
Oct 10, 2016 32.57 32.57 32.57 32.57 187 -0.13(-0.39%)
Oct 07, 2016 32.70 32.70 32.70 32.70 449 +0.13(+0.40%)
Oct 06, 2016 32.56 32.73 32.56 32.57 1,137 -0.02(-0.06%)
Oct 05, 2016 32.66 32.66 32.55 32.59 7,398 -0.27(-0.82%)
Oct 04, 2016 32.86 32.86 32.86 32.86 179 +0.11(+0.34%)
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.