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 (%)
Feb 27, 2015 33.05 33.05 32.86 32.86 1,386 -0.08(-0.23%)
Feb 26, 2015 33.00 33.05 32.87 32.94 5,867 -0.08(-0.25%)
Feb 25, 2015 33.05 33.05 33.00 33.02 2,231 +0.14(+0.44%)
Feb 24, 2015 32.84 32.92 32.78 32.88 3,048 +0.10(+0.31%)
Feb 23, 2015 32.85 32.86 32.78 32.78 4,642 -0.04(-0.12%)
Feb 20, 2015 32.84 32.84 32.57 32.82 1,165 +0.23(+0.71%)
Feb 19, 2015 32.49 32.59 32.49 32.59 8,653 +0.11(+0.34%)
Feb 18, 2015 32.48 32.48 32.48 32.48 322 +0.08(+0.24%)
Feb 17, 2015 32.69 32.70 32.40 32.40 3,619 -0.39(-1.18%)
Feb 13, 2015 32.78 32.79 32.79 32.79 500 -0.10(-0.31%)
Feb 12, 2015 32.98 33.00 32.79 32.89 1,740 +0.13(+0.40%)
Feb 11, 2015 32.87 32.92 32.76 32.76 4,747 +0.05(+0.15%)
Feb 10, 2015 32.85 32.96 32.69 32.71 9,206 +0.02(+0.06%)
Feb 09, 2015 32.95 32.95 32.69 32.69 1,448 -0.19(-0.58%)
Feb 06, 2015 33.02 33.02 32.76 32.88 47,252 -0.05(-0.14%)
Feb 05, 2015 33.16 33.16 32.93 32.93 2,688 -0.21(-0.64%)
Feb 04, 2015 33.11 33.14 32.99 33.14 15,500 -0.07(-0.21%)
Feb 03, 2015 33.28 33.29 33.02 33.21 108,811 -0.09(-0.27%)
Feb 02, 2015 33.39 33.39 33.30 33.30 5,020 -0.10(-0.30%)
Jan 30, 2015 33.41 33.44 33.26 33.40 1,996 +0.05(+0.15%)
Jan 29, 2015 33.31 33.35 33.16 33.35 2,093 +0.07(+0.21%)
Jan 28, 2015 33.16 33.30 33.05 33.28 2,794 +0.11(+0.33%)
Jan 27, 2015 33.26 33.26 33.08 33.17 2,508 +0.07(+0.21%)
Jan 26, 2015 33.20 33.21 32.90 33.10 4,052 -0.09(-0.27%)
Jan 23, 2015 33.15 33.19 32.98 33.19 18,832 +0.29(+0.88%)
Jan 22, 2015 33.18 33.18 32.90 32.90 1,998 -0.12(-0.38%)
Jan 21, 2015 33.14 33.17 33.01 33.02 8,261 -0.02(-0.08%)
Jan 20, 2015 33.10 33.17 33.05 33.05 3,402 +0.04(+0.12%)
Jan 16, 2015 32.99 33.03 32.99 33.01 32,797 +0.02(+0.06%)
Jan 15, 2015 33.03 33.13 32.99 32.99 11,561 +0.07(+0.21%)
Jan 14, 2015 33.19 33.19 32.88 32.92 14,449 +0.01(+0.03%)
Jan 13, 2015 32.87 32.98 32.80 32.91 22,917 +0.10(+0.32%)
Jan 12, 2015 32.86 32.98 32.75 32.80 2,308 +0.13(+0.41%)
Jan 09, 2015 32.75 32.81 32.67 32.67 2,264 -0.09(-0.28%)
Jan 08, 2015 32.78 32.78 32.68 32.76 2,519 -0.03(-0.09%)
Jan 07, 2015 32.83 32.93 32.55 32.79 56,861 -0.06(-0.18%)
Jan 06, 2015 32.82 32.93 32.67 32.85 58,724 +0.30(+0.92%)
Jan 05, 2015 32.67 32.77 32.45 32.55 5,837 +0.10(+0.31%)
Jan 02, 2015 32.48 32.54 32.45 32.45 106,744 +0.03(+0.09%)
Dec 31, 2014 32.42 32.42 32.42 32.42 500 +0.02(+0.06%)
Dec 30, 2014 32.45 32.45 32.40 32.40 635 +0.07(+0.21%)
Dec 29, 2014 32.25 32.42 32.25 32.33 4,370 +0.25(+0.78%)
Dec 24, 2014 32.20 32.36 31.98 32.08 51 -0.14(-0.43%)
Dec 22, 2014 32.37 32.37 32.22 32.22 130 -0.08(-0.25%)
Dec 19, 2014 32.23 32.33 32.23 32.30 9,514 +0.10(+0.31%)
Dec 18, 2014 32.20 32.25 32.20 32.20 1,351 -0.12(-0.37%)
Dec 17, 2014 32.33 32.33 32.32 32.32 2,280 +0.04(+0.12%)
Dec 16, 2014 32.58 32.58 32.28 32.28 3,996 -0.06(-0.18%)
Dec 15, 2014 32.54 32.54 32.29 32.34 5,217 +0.03(+0.08%)
Dec 11, 2014 32.25 32.43 32.14 32.31 239 +0.07(+0.22%)
Dec 10, 2014 32.29 32.29 32.24 32.24 466 +0.09(+0.28%)
Dec 09, 2014 32.33 32.33 32.15 32.15 7,944 +0.05(+0.16%)
Dec 08, 2014 32.26 32.28 32.10 32.10 37,614 +0.08(+0.25%)
Dec 05, 2014 32.30 32.30 32.00 32.02 6,932 -0.11(-0.35%)
Dec 04, 2014 32.26 32.26 32.09 32.13 2,466 -0.06(-0.17%)
Dec 03, 2014 32.17 32.19 32.17 32.19 765 +0.12(+0.37%)
Dec 02, 2014 32.13 32.30 32.07 32.07 7,231 -0.25(-0.77%)
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.