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 (%)
Mar 31, 2016 31.74 31.87 31.74 31.85 7,055 +0.02(+0.07%)
Mar 30, 2016 31.79 31.83 31.76 31.83 3,471 +0.08(+0.25%)
Mar 29, 2016 31.71 31.75 31.71 31.75 937 +0.07(+0.21%)
Mar 28, 2016 31.71 31.71 31.68 31.68 1,913 +0.08(+0.25%)
Mar 24, 2016 31.74 31.60 31.60 31.60 2,100 +0.02(+0.06%)
Mar 23, 2016 31.59 31.66 31.58 31.58 3,801 +0.07(+0.23%)
Mar 22, 2016 31.59 31.59 31.50 31.51 4,885 -0.12(-0.37%)
Mar 21, 2016 31.60 31.64 31.48 31.63 8,979 +0.06(+0.18%)
Mar 18, 2016 31.57 31.57 31.57 31.57 833 +0.03(+0.10%)
Mar 17, 2016 31.43 31.55 31.43 31.54 831 +0.08(+0.25%)
Mar 16, 2016 31.17 31.46 31.17 31.46 585 +0.21(+0.68%)
Mar 15, 2016 31.17 31.30 31.17 31.25 1,206 -0.00(-0.00%)
Mar 14, 2016 31.23 31.26 31.22 31.25 3,941 +0.07(+0.21%)
Mar 11, 2016 31.29 31.30 31.18 31.18 1,574 -0.10(-0.33%)
Mar 10, 2016 31.30 31.30 31.11 31.29 8,523 +0.15(+0.48%)
Mar 09, 2016 31.18 31.18 31.14 31.14 375 -0.05(-0.16%)
Mar 08, 2016 31.15 31.26 31.15 31.19 2,209 +0.09(+0.30%)
Mar 07, 2016 31.04 31.09 31.04 31.09 1,497 -0.05(-0.16%)
Mar 04, 2016 31.11 31.14 31.10 31.14 2,213 -0.01(-0.03%)
Mar 03, 2016 31.12 31.15 31.10 31.15 33,310 +0.09(+0.29%)
Mar 02, 2016 30.97 31.06 30.90 31.06 1,647 -0.01(-0.02%)
Mar 01, 2016 31.21 31.22 31.06 31.07 7,434 -0.22(-0.72%)
Feb 29, 2016 31.18 31.33 31.18 31.29 4,434 +0.03(+0.10%)
Feb 26, 2016 31.20 31.26 31.13 31.26 3,668 +0.02(+0.06%)
Feb 25, 2016 31.25 31.29 31.21 31.24 5,332 +0.15(+0.48%)
Feb 24, 2016 31.12 31.18 31.09 31.09 2,356 -0.07(-0.22%)
Feb 23, 2016 31.13 31.16 31.12 31.16 2,146 +0.04(+0.13%)
Feb 22, 2016 31.01 31.13 31.01 31.12 1,046 +0.06(+0.20%)
Feb 19, 2016 31.08 31.14 30.99 31.06 4,872 -0.08(-0.25%)
Feb 18, 2016 30.94 31.14 30.94 31.14 1,537 +0.09(+0.27%)
Feb 17, 2016 31.11 31.11 30.99 31.05 40,416 -0.05(-0.16%)
Feb 16, 2016 30.99 31.12 30.93 31.10 17,486 +0.17(+0.54%)
Feb 12, 2016 31.05 30.93 30.93 30.93 1,000 -0.23(-0.73%)
Feb 10, 2016 31.32 31.32 31.07 31.16 69 -0.07(-0.22%)
Feb 09, 2016 31.20 31.23 31.16 31.23 1,354 +0.03(+0.08%)
Feb 08, 2016 31.09 31.20 31.09 31.20 1,068 +0.19(+0.62%)
Feb 05, 2016 31.08 31.11 31.01 31.01 934 -0.12(-0.38%)
Feb 04, 2016 31.12 31.13 31.02 31.13 1,878 +0.12(+0.38%)
Feb 03, 2016 31.06 31.11 31.01 31.01 3,632 -0.10(-0.31%)
Feb 02, 2016 31.07 31.11 30.99 31.11 1,689 +0.11(+0.35%)
Feb 01, 2016 31.10 31.10 31.00 31.00 3,753 -0.17(-0.55%)
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%)
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.