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 28, 2017 31.99 32.13 31.97 31.97 2,097 +0.02(+0.06%)
Feb 27, 2017 32.16 32.24 31.95 31.95 16,618 -0.06(-0.19%)
Feb 24, 2017 32.10 32.17 31.98 32.01 11,624 -0.03(-0.09%)
Feb 23, 2017 32.02 32.11 31.89 32.04 29,735 +0.21(+0.66%)
Feb 22, 2017 31.91 31.95 31.83 31.83 4,465 -0.11(-0.34%)
Feb 21, 2017 31.89 32.13 31.85 31.94 23,916 +0.05(+0.17%)
Feb 17, 2017 31.89 31.89 31.89 0 +0.04(+0.11%)
Feb 16, 2017 31.81 32.03 31.65 31.85 77,536 +0.25(+0.78%)
Feb 15, 2017 31.72 31.98 31.59 31.60 46,437 -0.07(-0.21%)
Feb 14, 2017 31.90 31.90 31.65 31.67 12,289 -0.16(-0.50%)
Feb 13, 2017 31.93 31.93 31.67 31.83 6,184 +0.04(+0.13%)
Feb 10, 2017 31.94 31.94 31.77 31.79 2,055 -0.01(-0.04%)
Feb 09, 2017 31.83 32.01 31.78 31.80 9,857 -0.08(-0.24%)
Feb 08, 2017 31.86 31.90 31.83 31.88 2,645 +0.09(+0.28%)
Feb 07, 2017 31.71 31.86 31.71 31.79 21,703 -0.05(-0.15%)
Feb 06, 2017 31.92 31.92 31.71 31.84 19,555 +0.07(+0.22%)
Feb 03, 2017 31.71 31.77 31.58 31.77 2,764 +0.12(+0.37%)
Feb 02, 2017 31.92 31.92 31.65 31.65 4,117 +0.01(+0.05%)
Feb 01, 2017 31.63 31.72 31.58 31.64 6,130 -0.07(-0.23%)
Jan 31, 2017 31.80 31.80 31.71 31.71 1,968 +0.08(+0.25%)
Jan 30, 2017 31.80 31.81 31.63 31.63 8,762 -0.14(-0.43%)
Jan 27, 2017 31.64 31.77 31.63 31.77 3,753 +0.06(+0.18%)
Jan 26, 2017 31.65 31.75 31.60 31.71 5,170 +0.07(+0.22%)
Jan 25, 2017 31.62 31.69 31.57 31.64 9,374 -0.12(-0.38%)
Jan 24, 2017 31.88 31.90 31.70 31.76 10,474 +0.05(+0.16%)
Jan 23, 2017 31.73 31.87 31.59 31.71 17,514 +0.05(+0.16%)
Jan 20, 2017 31.69 31.82 31.60 31.66 11,915 +0.02(+0.06%)
Jan 19, 2017 31.69 31.73 31.60 31.64 6,171 -0.19(-0.60%)
Jan 18, 2017 31.87 31.87 31.82 31.83 2,606 -0.15(-0.47%)
Jan 17, 2017 31.85 31.98 31.80 31.98 5,971 +0.25(+0.79%)
Jan 13, 2017 31.73 31.73 31.73 0 -0.11(-0.35%)
Jan 12, 2017 32.06 32.06 31.80 31.84 23,188 -0.18(-0.56%)
Jan 11, 2017 31.79 32.04 31.72 32.02 19,712 +0.22(+0.68%)
Jan 10, 2017 31.86 31.87 31.76 31.80 1,842 +0.09(+0.30%)
Jan 09, 2017 31.83 31.84 31.69 31.71 3,505 +0.08(+0.25%)
Jan 06, 2017 31.65 31.69 31.61 31.63 18,732 -0.23(-0.72%)
Jan 05, 2017 31.75 31.86 31.70 31.86 5,910 +0.14(+0.44%)
Jan 04, 2017 31.54 31.72 31.54 31.72 11,757 -0.05(-0.16%)
Jan 03, 2017 31.34 31.86 31.34 31.77 60,021 +0.21(+0.67%)
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%)
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.