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 (%)
Nov 27, 2013 31.24 31.32 31.32 31.32 1,600 +0.18(+0.57%)
Nov 26, 2013 31.32 31.32 31.15 31.15 640 +0.07(+0.21%)
Nov 25, 2013 30.84 31.23 30.84 31.08 1,685 +0.04(+0.13%)
Nov 22, 2013 31.00 31.13 30.99 31.04 6,300 +0.05(+0.16%)
Nov 21, 2013 30.85 31.00 30.85 30.99 515 +0.18(+0.58%)
Nov 20, 2013 31.15 31.27 30.80 30.81 8,900 -0.40(-1.29%)
Nov 19, 2013 31.24 31.24 31.21 31.21 3,000 +0.04(+0.12%)
Nov 18, 2013 31.17 31.17 31.17 31.17 330 -0.02(-0.06%)
Nov 15, 2013 31.19 31.19 31.19 31.19 1,060 +0.19(+0.62%)
Nov 14, 2013 31.01 31.21 31.00 31.00 3,450 +0.09(+0.29%)
Nov 12, 2013 30.85 30.96 30.85 30.91 5,405 -0.13(-0.41%)
Nov 11, 2013 30.93 31.04 30.93 31.04 1,069 +0.06(+0.20%)
Nov 08, 2013 30.97 31.12 30.97 30.97 1,240 -0.29(-0.92%)
Nov 07, 2013 31.15 31.38 31.10 31.26 3,122 +0.15(+0.49%)
Nov 06, 2013 31.00 31.22 31.00 31.11 1,430 +0.07(+0.23%)
Nov 05, 2013 31.28 31.28 31.04 31.04 965 -0.19(-0.61%)
Nov 04, 2013 31.41 31.41 31.16 31.23 1,606 -0.22(-0.70%)
Nov 01, 2013 31.39 31.46 31.39 31.45 2,221 -0.02(-0.06%)
Oct 31, 2013 31.32 31.47 31.28 31.47 2,395 +0.12(+0.38%)
Oct 30, 2013 31.58 31.58 31.35 31.35 1,611 -0.24(-0.75%)
Oct 29, 2013 31.64 31.64 31.46 31.59 1,500 +0.24(+0.76%)
Oct 28, 2013 31.40 31.60 31.35 31.35 3,073 -0.29(-0.91%)
Oct 25, 2013 31.65 31.65 31.64 31.64 662 +0.06(+0.19%)
Oct 24, 2013 31.50 31.58 31.40 31.58 1,200 +0.07(+0.22%)
Oct 23, 2013 31.42 31.51 31.40 31.51 700 +0.11(+0.35%)
Oct 22, 2013 31.59 31.59 31.40 31.40 4,004 +0.06(+0.20%)
Oct 21, 2013 31.45 31.53 31.30 31.34 26,082 -0.01(-0.04%)
Oct 18, 2013 31.48 31.48 31.30 31.35 11,238 +0.10(+0.32%)
Oct 17, 2013 31.07 31.37 31.07 31.25 45,627 +0.13(+0.42%)
Oct 16, 2013 31.20 31.20 30.94 31.12 3,043 +0.03(+0.09%)
Oct 15, 2013 31.23 31.23 30.88 31.09 9,943 +0.23(+0.75%)
Oct 14, 2013 31.19 31.19 30.86 30.86 1,758 -0.34(-1.07%)
Oct 11, 2013 31.13 31.20 31.02 31.20 740 +0.13(+0.43%)
Oct 10, 2013 31.12 31.12 31.06 31.06 770 +0.16(+0.51%)
Oct 09, 2013 30.90 30.90 30.90 30.90 250 -0.11(-0.35%)
Oct 08, 2013 31.20 31.20 31.01 31.01 900 +0.00(+0.01%)
Oct 07, 2013 31.22 31.22 31.01 31.01 550 +0.06(+0.19%)
Oct 03, 2013 30.95 30.95 30.95 30.95 0 +0.12(+0.39%)
Oct 02, 2013 30.93 31.01 30.78 30.83 1,500 -0.03(-0.10%)
Oct 01, 2013 31.03 31.14 30.84 30.86 1,421 -0.14(-0.45%)
Sep 27, 2013 30.95 31.09 30.74 31.00 2,160 -0.19(-0.61%)
Sep 26, 2013 30.88 31.21 30.88 31.19 3,856 +0.44(+1.43%)
Sep 25, 2013 30.56 30.75 30.37 30.75 1,110 +0.38(+1.25%)
Sep 24, 2013 30.60 30.71 30.37 30.37 14,142 -0.30(-0.98%)
Sep 23, 2013 30.64 31.01 30.61 30.67 1,950 +0.03(+0.10%)
Sep 20, 2013 30.66 30.76 30.25 30.64 5,700 +0.09(+0.29%)
Sep 19, 2013 30.64 30.74 30.55 30.55 1,788 +0.19(+0.63%)
Sep 18, 2013 30.36 30.36 30.36 30.36 164 -0.24(-0.78%)
Sep 17, 2013 30.43 30.62 30.24 30.60 1,800 +0.02(+0.07%)
Sep 16, 2013 30.34 30.74 30.58 30.58 3,988 +0.24(+0.80%)
Sep 13, 2013 30.72 30.72 30.34 30.34 1,036 -0.00(-0.01%)
Sep 12, 2013 30.66 30.66 30.24 30.34 5,580 -0.24(-0.78%)
Sep 10, 2013 30.84 30.58 30.58 30.58 2,000 -0.04(-0.13%)
Sep 06, 2013 30.62 30.62 30.62 30.62 200 -0.09(-0.29%)
Sep 04, 2013 30.78 30.71 30.71 30.71 2,000 -0.21(-0.69%)
Aug 30, 2013 30.92 30.92 30.92 30.92 700 +0.17(+0.54%)
Aug 29, 2013 30.43 30.75 30.43 30.75 5,600 -0.23(-0.73%)
Aug 28, 2013 30.78 31.00 30.65 30.98 9,244 +0.10(+0.32%)
Aug 27, 2013 30.62 30.88 30.62 30.88 52,975 +0.21(+0.68%)
Aug 26, 2013 30.21 30.95 30.21 30.67 66,614 +0.20(+0.64%)
Aug 23, 2013 30.23 30.51 30.23 30.47 15,630 -0.01(-0.02%)
Aug 22, 2013 30.30 30.63 30.28 30.48 47,480 +0.16(+0.53%)
Aug 21, 2013 30.30 30.68 30.10 30.32 28,387 -0.06(-0.21%)
Aug 20, 2013 30.67 30.67 29.99 30.38 34,980 +0.32(+1.08%)
Aug 19, 2013 30.06 30.06 30.06 30.06 100 -0.18(-0.60%)
Aug 16, 2013 30.15 30.49 30.10 30.24 2,300 +0.02(+0.05%)
Aug 15, 2013 30.40 30.45 30.22 30.22 13,414 -0.57(-1.84%)
Aug 14, 2013 30.81 30.81 30.37 30.79 980 +0.24(+0.78%)
Aug 13, 2013 30.43 30.91 30.33 30.55 48,895 -0.09(-0.31%)
Aug 12, 2013 30.63 30.86 30.63 30.65 56,379 +0.04(+0.13%)
Aug 09, 2013 31.10 31.10 30.54 30.61 2,815 -0.09(-0.29%)
Aug 07, 2013 30.92 30.70 30.70 30.70 1,500 +0.09(+0.28%)
Aug 06, 2013 30.73 30.82 30.53 30.61 2,250 -0.11(-0.34%)
Aug 05, 2013 31.18 31.18 30.72 30.72 3,759 -0.00(-0.01%)
Aug 02, 2013 30.72 30.72 30.72 30.72 500 +0.02(+0.05%)
Aug 01, 2013 30.76 31.00 29.99 30.71 41,457 -0.40(-1.30%)
Jul 31, 2013 31.04 31.11 31.04 31.11 1,300 -0.25(-0.80%)
Jul 30, 2013 31.21 31.36 31.11 31.36 4,069 +0.00(+0.00%)
Jul 29, 2013 31.35 31.36 31.25 31.36 990 -0.01(-0.04%)
Jul 26, 2013 31.25 31.37 31.22 31.37 6,060 +0.06(+0.20%)
Jul 25, 2013 31.32 31.32 30.86 31.31 3,948 +0.18(+0.58%)
Jul 24, 2013 31.03 31.19 31.03 31.13 691 -0.37(-1.17%)
Jul 23, 2013 31.54 31.54 31.32 31.50 4,870 -0.03(-0.10%)
Jul 22, 2013 31.53 31.53 31.53 31.53 300 +0.09(+0.29%)
Jul 19, 2013 31.05 31.44 31.05 31.44 3,094 +0.21(+0.67%)
Jul 18, 2013 31.21 31.23 31.15 31.23 710 +0.04(+0.14%)
Jul 17, 2013 31.25 31.25 31.17 31.19 1,280 +0.04(+0.12%)
Jul 16, 2013 31.34 31.34 31.15 31.15 635 +0.06(+0.18%)
Jul 15, 2013 30.99 31.22 30.99 31.09 2,600 +0.05(+0.17%)
Jul 12, 2013 31.36 31.36 30.96 31.04 2,489 +0.07(+0.23%)
Jul 11, 2013 30.73 31.33 30.50 30.97 38,740 -0.10(-0.32%)
Jul 10, 2013 31.17 31.17 31.01 31.07 1,553 +0.00(+0.02%)
Jul 09, 2013 31.38 31.06 31.00 31.06 4,570 +0.15(+0.48%)
Jul 08, 2013 30.56 30.94 30.56 30.92 1,889 +0.18(+0.57%)
Jul 05, 2013 31.16 31.16 30.74 30.74 5,764 -0.46(-1.47%)
Jul 03, 2013 31.25 31.25 31.12 31.20 12,480 -0.03(-0.10%)
Jul 02, 2013 31.02 31.23 31.02 31.23 1,906 +0.08(+0.26%)
Jul 01, 2013 31.19 31.25 31.10 31.15 1,425 +0.10(+0.32%)
Jun 28, 2013 30.98 31.22 30.98 31.05 977 +0.08(+0.26%)
Jun 26, 2013 31.16 31.19 30.96 30.97 3,187 +0.07(+0.23%)
Jun 25, 2013 30.90 31.10 30.88 30.90 9,065 +0.04(+0.13%)
Jun 24, 2013 30.72 30.90 30.62 30.86 8,674 -0.21(-0.68%)
Jun 21, 2013 31.23 31.23 31.04 31.07 1,726 -0.32(-1.01%)
Jun 20, 2013 31.26 31.40 31.14 31.39 1,735 -0.19(-0.61%)
Jun 19, 2013 31.80 31.96 31.41 31.58 8,315 -0.33(-1.03%)
Jun 18, 2013 31.89 32.01 31.85 31.91 2,400 -0.06(-0.19%)
Jun 17, 2013 31.98 31.98 31.97 31.97 200 +0.09(+0.28%)
Jun 14, 2013 31.90 31.99 31.84 31.88 1,050 +0.04(+0.14%)
Jun 13, 2013 31.51 31.86 31.51 31.84 3,777 +0.09(+0.30%)
Jun 12, 2013 31.86 32.00 31.74 31.74 3,800 -0.02(-0.06%)
Jun 11, 2013 31.80 31.91 31.73 31.76 3,920 +0.03(+0.09%)
Jun 10, 2013 31.81 31.91 31.71 31.73 7,980 -0.28(-0.87%)
Jun 07, 2013 32.24 32.24 31.85 32.01 20,870 -0.05(-0.16%)
Jun 06, 2013 32.00 32.29 31.97 32.06 11,376 +0.07(+0.22%)
Jun 05, 2013 32.20 32.20 31.99 31.99 17,343 -0.07(-0.22%)
Jun 04, 2013 32.30 32.30 32.02 32.06 35,549 -0.16(-0.50%)
Jun 03, 2013 32.10 32.42 32.08 32.22 33,791 -0.18(-0.56%)
May 31, 2013 32.45 32.52 32.10 32.40 32,055 +0.08(+0.25%)
May 30, 2013 32.35 32.37 32.25 32.32 8,927 +0.00(+0.00%)
May 29, 2013 32.34 32.36 32.27 32.32 7,000 +0.13(+0.40%)
May 28, 2013 32.55 32.55 32.19 32.19 10,367 -0.33(-1.01%)
May 24, 2013 32.50 32.64 32.44 32.52 9,442 +0.08(+0.25%)
May 23, 2013 32.50 32.61 32.44 32.44 56,346 -0.06(-0.18%)
May 22, 2013 32.65 32.81 32.46 32.50 31,555 -0.22(-0.67%)
May 21, 2013 32.78 32.95 32.58 32.72 41,771 +0.00(+0.00%)
May 20, 2013 32.76 32.78 32.67 32.72 4,578 -0.01(-0.03%)
May 17, 2013 32.76 32.80 32.67 32.73 5,440 -0.05(-0.15%)
May 16, 2013 32.70 32.80 32.63 32.78 16,161 +0.15(+0.46%)
May 15, 2013 32.61 32.73 32.60 32.63 26,985 +0.04(+0.12%)
May 13, 2013 32.84 32.84 32.59 32.59 25,992 -0.23(-0.70%)
May 10, 2013 32.92 32.92 32.60 32.82 98,147 -0.02(-0.06%)
May 09, 2013 32.88 32.95 32.79 32.84 20,759 -0.45(-1.36%)
May 08, 2013 32.82 33.30 32.82 33.29 1,683 +0.41(+1.25%)
May 07, 2013 33.00 33.00 32.85 32.88 21,720 -0.09(-0.27%)
May 06, 2013 32.83 32.99 32.83 32.97 1,843 -0.34(-1.02%)
May 03, 2013 33.31 33.31 33.31 33.31 300 +0.04(+0.12%)
May 02, 2013 33.26 33.31 33.26 33.27 2,300 -0.05(-0.15%)
May 01, 2013 33.28 33.62 33.13 33.32 13,963 +0.09(+0.29%)
Apr 29, 2013 33.19 33.23 33.23 33.23 4,400 -0.02(-0.06%)
Apr 26, 2013 33.26 33.27 33.25 33.25 1,470 +0.20(+0.59%)
Apr 25, 2013 33.05 33.05 33.04 33.05 998 -0.02(-0.07%)
Apr 24, 2013 33.04 33.18 33.03 33.07 8,006 -0.10(-0.29%)
Apr 23, 2013 33.20 33.20 33.08 33.17 3,359 +0.04(+0.11%)
Apr 22, 2013 33.18 33.18 33.13 33.13 370 -0.10(-0.30%)
Apr 19, 2013 33.30 33.30 33.02 33.23 1,164 -0.07(-0.20%)
Apr 18, 2013 33.32 33.32 33.30 33.30 1,643 +0.16(+0.48%)
Apr 17, 2013 33.10 33.14 33.10 33.14 688 -0.01(-0.03%)
Apr 16, 2013 32.91 33.15 32.91 33.15 2,614 +0.16(+0.50%)
Apr 15, 2013 32.98 32.98 32.98 32.98 210 +0.13(+0.41%)
Apr 12, 2013 33.00 33.00 32.85 32.85 4,592 -0.14(-0.42%)
Apr 11, 2013 32.63 32.99 32.63 32.99 1,017 +0.17(+0.53%)
Apr 10, 2013 32.96 32.96 32.82 32.82 475 +0.06(+0.17%)
Apr 09, 2013 33.00 33.00 32.76 32.76 1,090 -0.20(-0.61%)
Apr 08, 2013 32.90 32.97 32.90 32.96 2,769 -0.04(-0.12%)
Apr 05, 2013 32.88 33.00 32.88 33.00 902 +0.02(+0.05%)
Apr 04, 2013 32.70 33.00 32.69 32.98 2,325 -0.02(-0.05%)
Apr 03, 2013 33.00 33.00 33.00 33.00 100 +0.20(+0.60%)
Apr 02, 2013 32.61 32.80 32.61 32.80 2,530 -0.01(-0.02%)
Apr 01, 2013 32.80 32.81 32.66 32.81 2,474 -0.02(-0.05%)
Mar 27, 2013 32.83 32.83 32.83 32.83 1,100 +0.03(+0.09%)
Mar 26, 2013 32.84 32.84 32.69 32.80 3,455 -0.04(-0.11%)
Mar 25, 2013 32.95 32.95 32.84 32.84 3,230 -0.15(-0.47%)
Mar 22, 2013 33.00 33.07 32.81 32.99 2,144 +0.14(+0.42%)
Mar 21, 2013 32.98 32.98 32.81 32.85 5,690 -0.01(-0.02%)
Mar 20, 2013 32.99 32.99 32.83 32.86 1,125 +0.09(+0.27%)
Mar 19, 2013 32.89 32.89 32.55 32.77 2,281 -0.07(-0.21%)
Mar 18, 2013 33.02 33.02 32.34 32.84 2,720 +0.09(+0.27%)
Mar 15, 2013 32.90 32.92 32.75 32.75 4,179 -0.02(-0.06%)
Mar 14, 2013 32.84 32.90 32.77 32.77 1,914 -0.13(-0.39%)
Mar 13, 2013 32.62 32.90 32.62 32.90 940 -0.00(-0.00%)
Mar 12, 2013 32.65 32.90 32.65 32.90 5,770 +0.10(+0.30%)
Mar 11, 2013 32.97 32.97 32.72 32.80 4,373 +0.08(+0.24%)
Mar 08, 2013 32.85 32.85 32.48 32.72 7,706 +0.19(+0.58%)
Mar 07, 2013 32.44 32.81 32.44 32.53 2,700 -0.32(-0.97%)
Mar 06, 2013 33.12 33.12 32.80 32.85 2,505 -0.13(-0.40%)
Mar 05, 2013 32.62 33.00 32.62 32.98 2,600 -0.02(-0.05%)
Mar 04, 2013 33.00 33.03 32.90 33.00 8,512 +0.04(+0.12%)
Mar 01, 2013 32.55 32.96 32.55 32.96 524 -0.09(-0.27%)
Feb 28, 2013 32.69 33.05 32.63 33.05 1,777 -0.01(-0.02%)
Feb 27, 2013 33.05 33.05 33.05 33.05 500 +0.06(+0.19%)
Feb 26, 2013 32.98 33.02 32.89 32.99 8,968 +0.19(+0.59%)
Feb 22, 2013 32.75 32.85 32.61 32.80 7,716 +0.06(+0.17%)
Feb 21, 2013 32.43 32.79 32.43 32.74 2,450 +0.00(+0.00%)
Feb 20, 2013 32.77 32.77 32.60 32.74 5,521 +0.01(+0.03%)
Feb 19, 2013 32.80 32.80 32.61 32.73 2,632 +0.12(+0.37%)
Feb 15, 2013 32.66 32.87 32.47 32.61 28,453 -0.25(-0.76%)
Feb 14, 2013 32.60 32.86 32.58 32.86 8,501 +0.26(+0.80%)
Feb 13, 2013 32.83 32.83 32.48 32.60 22,731 -0.27(-0.82%)
Feb 12, 2013 32.65 32.87 32.57 32.87 1,784 +0.06(+0.18%)
Feb 11, 2013 32.79 32.87 32.67 32.81 3,365 -0.17(-0.52%)
Feb 08, 2013 32.96 32.98 32.76 32.98 2,276 +0.04(+0.12%)
Feb 07, 2013 32.90 32.99 32.69 32.94 15,150 +0.08(+0.24%)
Feb 06, 2013 32.69 32.86 32.69 32.86 400 +0.26(+0.80%)
Feb 04, 2013 32.55 32.70 32.55 32.60 1,491 -0.02(-0.06%)
Feb 01, 2013 32.84 32.85 32.55 32.62 23,865 -0.18(-0.55%)
Jan 31, 2013 32.80 32.80 32.80 32.80 520 +0.02(+0.08%)
Jan 30, 2013 32.74 32.81 32.62 32.77 17,977 +0.15(+0.47%)
Jan 29, 2013 32.53 32.62 32.53 32.62 440 -0.06(-0.18%)
Jan 28, 2013 32.64 32.68 32.46 32.68 11,549 -0.05(-0.15%)
Jan 25, 2013 32.66 32.79 32.65 32.73 6,439 -0.02(-0.05%)
Jan 24, 2013 32.83 32.88 32.75 32.75 4,806 -0.14(-0.42%)
Jan 23, 2013 32.89 32.90 32.88 32.88 2,220 -0.01(-0.02%)
Jan 22, 2013 32.62 32.89 32.62 32.89 6,327 +0.14(+0.43%)
Jan 18, 2013 32.79 32.85 32.74 32.75 3,490 +0.00(+0.00%)
Jan 17, 2013 32.75 32.80 32.70 32.75 25,019 -0.04(-0.12%)
Jan 16, 2013 32.87 32.92 32.67 32.79 19,875 -0.02(-0.07%)
Jan 15, 2013 32.88 32.88 32.80 32.81 1,918 +0.01(+0.04%)
Jan 14, 2013 32.80 32.80 32.69 32.80 2,400 +0.05(+0.15%)
Jan 11, 2013 32.61 32.75 32.61 32.75 16,675 +0.00(+0.00%)
Jan 10, 2013 32.69 32.91 32.66 32.75 61,502 +0.06(+0.18%)
Jan 09, 2013 32.57 32.93 32.57 32.69 3,754 +0.03(+0.09%)
Jan 08, 2013 32.86 32.86 32.54 32.66 39,189 -0.08(-0.24%)
Jan 07, 2013 32.88 32.88 32.64 32.74 23,445 +0.00(+0.00%)
Jan 04, 2013 32.84 32.84 32.55 32.74 72,984 -0.04(-0.12%)
Jan 03, 2013 32.65 32.87 32.63 32.78 5,427 -0.07(-0.21%)
Jan 02, 2013 32.88 32.94 32.58 32.85 9,558 +0.27(+0.83%)
Dec 31, 2012 32.65 32.65 32.50 32.58 29,900 +0.01(+0.03%)
Dec 28, 2012 32.78 32.78 32.57 32.57 15,182 -0.03(-0.09%)
Dec 27, 2012 32.56 32.69 32.44 32.60 23,312 -0.26(-0.79%)
Dec 26, 2012 32.67 32.87 32.67 32.86 33,042 +0.22(+0.67%)
Dec 24, 2012 32.70 32.70 32.63 32.64 900 -0.29(-0.88%)
Dec 21, 2012 32.79 32.93 32.75 32.93 12,577 +0.33(+1.02%)
Dec 20, 2012 32.61 32.74 32.57 32.60 1,446 -0.24(-0.74%)
Dec 19, 2012 32.86 32.86 32.64 32.84 14,528 +0.22(+0.67%)
Dec 18, 2012 32.71 32.71 32.55 32.62 23,228 -0.14(-0.42%)
Dec 17, 2012 32.97 32.97 32.73 32.76 10,174 -0.07(-0.21%)
Dec 14, 2012 32.85 32.85 32.75 32.83 1,320 +0.00(+0.01%)
Dec 13, 2012 32.85 32.90 32.73 32.83 4,850 -0.10(-0.32%)
Dec 12, 2012 33.00 33.09 32.84 32.93 3,218 +0.09(+0.27%)
Dec 11, 2012 33.01 33.01 32.84 32.84 2,784 -0.20(-0.61%)
Dec 10, 2012 32.86 33.04 32.86 33.04 10,800 +0.06(+0.18%)
Dec 07, 2012 32.99 32.99 32.90 32.98 8,973 +0.02(+0.06%)
Dec 06, 2012 32.95 33.00 32.93 32.96 2,963 +0.06(+0.18%)
Dec 05, 2012 33.06 33.06 32.90 32.90 48,969 -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.