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 (%)
Sep 30, 2016 32.91 32.98 32.89 32.97 7,353 +0.03(+0.10%)
Sep 29, 2016 32.91 32.96 32.91 32.94 2,052 -0.04(-0.14%)
Sep 28, 2016 32.98 32.98 32.98 32.98 454 +0.09(+0.28%)
Sep 27, 2016 32.78 32.95 32.78 32.89 3,933 +0.01(+0.04%)
Sep 26, 2016 32.87 32.88 32.87 32.88 4,206 +0.06(+0.17%)
Sep 23, 2016 33.02 33.02 32.82 32.82 4,488 -0.02(-0.07%)
Sep 22, 2016 32.99 32.99 32.84 32.84 733 +0.01(+0.04%)
Sep 21, 2016 32.75 32.83 32.75 32.83 2,233 +0.05(+0.15%)
Sep 20, 2016 32.65 32.78 32.65 32.78 6,875 +0.00(+0.00%)
Sep 19, 2016 32.75 32.78 32.75 32.78 1,148 +0.12(+0.38%)
Sep 16, 2016 32.69 32.69 32.58 32.66 1,325 +0.04(+0.13%)
Sep 15, 2016 32.58 32.63 32.57 32.62 2,711 +0.05(+0.14%)
Sep 14, 2016 32.60 32.63 32.57 32.57 1,527 +0.05(+0.15%)
Sep 13, 2016 32.73 32.73 32.52 32.52 10,147 -0.20(-0.61%)
Sep 12, 2016 32.63 32.74 32.63 32.72 2,349 -0.10(-0.30%)
Sep 09, 2016 32.83 32.90 32.74 32.82 1,350 -0.17(-0.51%)
Sep 08, 2016 32.99 32.99 32.99 32.99 353 -0.10(-0.31%)
Sep 07, 2016 33.10 33.10 33.09 33.09 1,028 +0.12(+0.36%)
Sep 06, 2016 32.87 33.06 32.87 32.97 2,197 +0.11(+0.34%)
Sep 02, 2016 32.87 32.86 32.86 32.86 3,500 -0.14(-0.43%)
Sep 01, 2016 33.05 33.22 33.00 33.00 4,220 -0.07(-0.21%)
Aug 31, 2016 33.03 33.20 33.03 33.07 4,970 -0.08(-0.23%)
Aug 30, 2016 33.06 33.15 33.06 33.15 689 +0.09(+0.26%)
Aug 29, 2016 33.09 33.11 33.06 33.06 1,166 +0.07(+0.21%)
Aug 26, 2016 33.12 33.12 32.88 32.99 2,383 +0.07(+0.22%)
Aug 25, 2016 32.93 33.21 32.92 32.92 1,846 -0.16(-0.48%)
Aug 24, 2016 33.05 33.08 32.95 33.08 3,082 -0.11(-0.34%)
Aug 23, 2016 33.05 33.23 33.01 33.19 2,538 +0.13(+0.39%)
Aug 22, 2016 32.91 33.06 32.91 33.06 631 +0.11(+0.33%)
Aug 19, 2016 33.00 33.00 32.80 32.95 10,621 +0.02(+0.06%)
Aug 18, 2016 33.11 33.25 32.93 32.93 3,017 +0.08(+0.24%)
Aug 17, 2016 33.04 33.04 32.80 32.85 12,917 -0.16(-0.48%)
Aug 16, 2016 32.93 33.01 32.80 33.01 5,431 +0.05(+0.15%)
Aug 15, 2016 33.00 33.00 32.85 32.96 1,827 -0.02(-0.06%)
Aug 12, 2016 32.95 32.98 32.91 32.98 1,961 +0.14(+0.42%)
Aug 11, 2016 32.92 32.97 32.84 32.84 2,098 -0.06(-0.19%)
Aug 10, 2016 32.92 33.02 32.87 32.90 4,422 -0.01(-0.04%)
Aug 09, 2016 32.78 32.93 32.77 32.92 3,020 +0.09(+0.27%)
Aug 08, 2016 32.71 32.85 32.70 32.83 10,833 +0.05(+0.16%)
Aug 05, 2016 32.78 32.78 32.78 32.78 1,237 -0.17(-0.53%)
Aug 04, 2016 32.90 32.95 32.90 32.95 758 +0.15(+0.46%)
Aug 03, 2016 32.88 32.88 32.76 32.80 7,741 +0.00(+0.01%)
Aug 02, 2016 32.81 32.88 32.76 32.80 5,487 -0.08(-0.25%)
Aug 01, 2016 32.90 32.97 32.77 32.88 5,198 -0.17(-0.52%)
Jul 29, 2016 32.96 33.15 32.94 33.05 8,373 +0.15(+0.46%)
Jul 28, 2016 32.89 33.00 32.88 32.90 4,129 -0.09(-0.28%)
Jul 27, 2016 32.87 33.00 32.83 32.99 14,714 +0.10(+0.30%)
Jul 26, 2016 32.85 32.91 32.84 32.89 5,118 +0.00(+0.00%)
Jul 25, 2016 32.90 32.95 32.88 32.89 3,953 -0.01(-0.03%)
Jul 22, 2016 32.90 32.97 32.80 32.90 11,500 +0.01(+0.03%)
Jul 21, 2016 32.86 32.89 32.82 32.89 4,233 +0.05(+0.17%)
Jul 20, 2016 32.87 32.87 32.79 32.84 2,840 -0.07(-0.23%)
Jul 19, 2016 32.84 32.93 32.84 32.91 5,354 +0.07(+0.21%)
Jul 18, 2016 32.92 32.92 32.81 32.84 6,600 +0.04(+0.12%)
Jul 15, 2016 32.82 32.84 32.78 32.80 2,923 -0.15(-0.45%)
Jul 14, 2016 32.92 32.97 32.92 32.95 3,408 -0.01(-0.04%)
Jul 13, 2016 33.05 33.05 32.90 32.96 2,009 +0.02(+0.07%)
Jul 12, 2016 32.99 32.99 32.78 32.94 7,540 -0.11(-0.33%)
Jul 11, 2016 33.06 33.26 32.96 33.05 20,339 +0.00(+0.01%)
Jul 08, 2016 32.88 32.92 32.98 33.05 1,057 +0.07(+0.20%)
Jul 07, 2016 32.95 33.00 32.90 32.98 4,951 +0.14(+0.43%)
Jul 06, 2016 32.93 33.02 32.82 32.84 2,413 +0.03(+0.09%)
Jul 05, 2016 32.86 32.92 32.81 32.81 5,910 +0.07(+0.22%)
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.