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 (%)
Oct 31, 2012 33.04 33.17 33.01 33.15 5,148 +0.13(+0.41%)
Oct 26, 2012 33.02 33.02 33.02 33.02 6,800 +0.12(+0.35%)
Oct 25, 2012 32.98 32.98 32.79 32.90 4,576 -0.10(-0.30%)
Oct 24, 2012 32.83 33.02 32.83 33.00 7,068 -0.03(-0.09%)
Oct 23, 2012 33.01 33.03 33.01 33.03 661 +0.01(+0.03%)
Oct 19, 2012 32.85 33.04 32.85 33.02 3,105 +0.10(+0.30%)
Oct 18, 2012 33.00 33.00 32.92 32.92 2,960 +0.01(+0.03%)
Oct 17, 2012 32.94 32.94 32.83 32.91 3,425 -0.09(-0.27%)
Oct 16, 2012 33.13 33.13 32.91 33.00 6,106 -0.03(-0.09%)
Oct 15, 2012 32.88 33.06 32.88 33.03 1,833 +0.03(+0.09%)
Oct 12, 2012 33.00 33.02 32.97 33.00 1,400 +0.10(+0.30%)
Oct 11, 2012 32.87 32.92 32.80 32.90 3,120 +0.10(+0.30%)
Oct 10, 2012 32.80 32.80 32.80 32.80 800 -0.03(-0.09%)
Oct 09, 2012 32.79 32.83 32.71 32.83 900 +0.04(+0.12%)
Oct 08, 2012 32.81 32.81 32.73 32.79 1,620 +0.04(+0.12%)
Oct 05, 2012 32.79 32.79 32.71 32.75 3,134 +0.03(+0.09%)
Oct 04, 2012 32.88 32.88 32.72 32.72 5,248 -0.02(-0.05%)
Oct 03, 2012 32.92 32.92 32.74 32.74 2,931 -0.04(-0.12%)
Oct 02, 2012 32.90 32.94 32.73 32.78 5,796 -0.07(-0.22%)
Oct 01, 2012 32.85 32.85 32.85 32.85 2,000 -0.05(-0.14%)
Sep 28, 2012 32.90 32.96 32.69 32.90 5,196 +0.06(+0.17%)
Sep 27, 2012 32.92 32.92 32.84 32.84 4,301 -0.03(-0.09%)
Sep 26, 2012 32.90 32.92 32.81 32.87 8,925 +0.07(+0.21%)
Sep 25, 2012 32.58 32.84 32.58 32.80 11,010 +0.05(+0.15%)
Sep 24, 2012 32.77 32.77 32.66 32.75 6,600 +0.03(+0.09%)
Sep 21, 2012 32.60 32.72 32.60 32.72 3,300 +0.06(+0.18%)
Sep 20, 2012 32.60 32.68 32.60 32.66 4,380 -0.02(-0.06%)
Sep 19, 2012 32.71 32.71 32.60 32.68 4,947 +0.12(+0.37%)
Sep 18, 2012 32.70 32.70 32.44 32.56 1,880 +0.01(+0.04%)
Sep 17, 2012 32.44 32.58 32.43 32.55 1,263 -0.09(-0.26%)
Sep 14, 2012 32.66 32.71 32.49 32.63 6,630 -0.12(-0.35%)
Sep 13, 2012 32.75 32.77 32.69 32.75 2,748 +0.19(+0.58%)
Sep 12, 2012 32.55 32.73 32.55 32.56 20,371 +0.01(+0.03%)
Sep 11, 2012 32.59 32.80 32.55 32.55 14,765 -0.07(-0.21%)
Sep 10, 2012 32.75 32.75 32.55 32.62 30,440 -0.03(-0.09%)
Sep 07, 2012 32.87 32.87 32.65 32.65 6,983 -0.12(-0.37%)
Sep 06, 2012 32.78 32.78 32.77 32.77 7,600 +0.03(+0.09%)
Sep 05, 2012 32.77 32.77 32.74 32.74 1,400 -0.02(-0.06%)
Sep 04, 2012 32.89 32.92 32.76 32.76 986 -0.12(-0.37%)
Aug 31, 2012 32.85 32.89 32.69 32.88 1,100 +0.33(+1.00%)
Aug 30, 2012 32.76 32.78 32.54 32.55 1,707 -0.25(-0.75%)
Aug 29, 2012 32.85 32.85 32.75 32.80 2,150 +0.05(+0.15%)
Aug 27, 2012 32.75 32.81 32.55 32.75 7,861 +0.05(+0.15%)
Aug 24, 2012 32.46 32.70 32.46 32.70 4,347 +0.09(+0.27%)
Aug 23, 2012 32.73 32.73 32.56 32.61 1,359 +0.03(+0.08%)
Aug 22, 2012 32.49 32.61 32.48 32.59 1,845 +0.10(+0.30%)
Aug 21, 2012 32.50 32.54 32.44 32.49 3,394 +0.00(+0.01%)
Aug 20, 2012 32.48 32.49 32.48 32.49 4,400 -0.06(-0.20%)
Aug 17, 2012 32.56 32.56 32.27 32.55 3,388 +0.13(+0.40%)
Aug 16, 2012 32.45 32.45 32.26 32.42 2,700 -0.07(-0.22%)
Aug 15, 2012 32.54 32.54 32.49 32.49 5,103 -0.12(-0.37%)
Aug 14, 2012 32.60 32.64 32.45 32.61 4,356 +0.08(+0.25%)
Aug 13, 2012 32.70 32.73 32.51 32.53 4,489 -0.14(-0.44%)
Aug 10, 2012 32.70 32.72 32.45 32.67 3,741 -0.01(-0.03%)
Aug 09, 2012 32.45 32.73 32.45 32.68 1,449 +0.02(+0.06%)
Aug 08, 2012 32.42 32.71 32.42 32.66 4,079 +0.06(+0.18%)
Aug 07, 2012 32.71 32.75 32.60 32.60 5,087 -0.04(-0.12%)
Aug 06, 2012 32.80 32.80 32.64 32.64 460 -0.20(-0.61%)
Aug 03, 2012 32.90 32.90 32.60 32.84 530 +0.15(+0.47%)
Aug 02, 2012 32.60 32.91 32.60 32.69 849 -0.02(-0.07%)
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.