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 30, 2015 31.63 31.63 31.44 31.59 5,647 +0.07(+0.22%)
Nov 27, 2015 31.52 31.52 31.52 31.52 353 -0.04(-0.13%)
Nov 25, 2015 31.56 31.56 31.56 31.56 20,600 +0.04(+0.13%)
Nov 24, 2015 31.50 32.72 31.37 31.52 35,035 -0.06(-0.19%)
Nov 23, 2015 31.32 31.45 31.26 31.58 97,857 +0.30(+0.98%)
Nov 20, 2015 31.36 31.27 31.23 31.27 2,472 +0.00(+0.01%)
Nov 19, 2015 31.27 31.27 31.25 31.27 602 -0.06(-0.19%)
Nov 18, 2015 31.31 31.33 31.21 31.33 4,717 +0.05(+0.16%)
Nov 17, 2015 31.12 31.36 31.12 31.28 2,160 +0.08(+0.26%)
Nov 16, 2015 31.33 31.33 31.20 31.20 4,899 +0.12(+0.38%)
Nov 12, 2015 31.50 31.50 31.08 31.08 243 -0.09(-0.28%)
Nov 11, 2015 31.20 31.23 31.17 31.17 1,340 +0.06(+0.18%)
Nov 10, 2015 31.05 31.16 31.05 31.11 3,300 -0.07(-0.21%)
Nov 09, 2015 31.08 31.18 31.06 31.18 1,285 -0.04(-0.13%)
Nov 06, 2015 31.10 31.22 31.10 31.22 1,206 -0.13(-0.42%)
Nov 05, 2015 31.39 31.39 31.27 31.35 7,772 -0.04(-0.13%)
Nov 04, 2015 31.31 31.39 31.26 31.39 2,027 +0.08(+0.26%)
Nov 03, 2015 31.41 31.41 31.30 31.31 685 -0.18(-0.57%)
Nov 02, 2015 31.36 31.49 31.36 31.49 7,203 -0.08(-0.25%)
Oct 30, 2015 31.47 31.57 31.45 31.57 668 +0.06(+0.19%)
Oct 29, 2015 31.51 31.58 31.43 31.51 7,815 -0.20(-0.63%)
Oct 28, 2015 31.84 31.84 31.69 31.71 5,124 -0.09(-0.29%)
Oct 27, 2015 31.83 31.85 31.74 31.80 1,643 +0.07(+0.23%)
Oct 26, 2015 31.79 31.82 31.63 31.73 9,681 +0.03(+0.11%)
Oct 23, 2015 31.68 31.69 31.62 31.69 943 -0.10(-0.32%)
Oct 22, 2015 31.80 31.80 31.73 31.79 24,283 +0.02(+0.05%)
Oct 21, 2015 31.71 31.78 31.71 31.78 695 +0.12(+0.38%)
Oct 20, 2015 31.66 31.66 31.66 31.66 227 +0.13(+0.41%)
Oct 19, 2015 31.69 31.69 31.53 31.53 1,220 -0.18(-0.56%)
Oct 15, 2015 31.75 31.75 31.66 31.71 24 -0.01(-0.03%)
Oct 14, 2015 31.69 31.72 31.69 31.72 1,123 +0.18(+0.57%)
Oct 13, 2015 31.54 31.54 31.54 31.54 680 +0.05(+0.16%)
Oct 12, 2015 31.57 31.59 31.49 31.49 1,662 -0.08(-0.25%)
Oct 09, 2015 31.52 31.57 31.52 31.57 781 +0.21(+0.67%)
Oct 08, 2015 31.91 31.91 31.36 31.36 4,924 -0.17(-0.54%)
Oct 07, 2015 32.18 32.18 31.50 31.53 9,125 +0.10(+0.32%)
Oct 06, 2015 31.27 31.57 31.27 31.43 6,075 +0.04(+0.13%)
Oct 05, 2015 31.54 31.54 31.38 31.39 4,561 -0.11(-0.35%)
Oct 02, 2015 31.54 31.65 31.50 31.50 2,239 +0.06(+0.19%)
Oct 01, 2015 31.44 31.44 31.44 31.44 133 -0.04(-0.13%)
Sep 30, 2015 31.60 31.60 31.47 31.48 1,839 -0.09(-0.30%)
Sep 29, 2015 31.53 31.57 31.53 31.57 460 +0.07(+0.23%)
Sep 28, 2015 31.56 31.56 31.50 31.50 1,305 +0.10(+0.33%)
Sep 25, 2015 31.40 31.40 31.40 31.40 470 -0.07(-0.22%)
Sep 23, 2015 31.57 31.57 31.47 31.46 61 +0.00(+0.02%)
Sep 22, 2015 31.39 31.62 31.39 31.46 2,022 -0.07(-0.22%)
Sep 21, 2015 31.51 31.54 31.36 31.53 12,499 -0.09(-0.28%)
Sep 18, 2015 31.54 31.62 31.40 31.62 515 +0.08(+0.25%)
Sep 17, 2015 31.31 31.54 31.31 31.54 1,402 +0.24(+0.77%)
Sep 16, 2015 31.32 31.39 31.24 31.30 11,615 +0.04(+0.13%)
Sep 15, 2015 31.42 31.42 31.26 31.26 1,811 -0.25(-0.79%)
Sep 14, 2015 31.50 31.52 31.44 31.51 7,165 +0.04(+0.11%)
Sep 11, 2015 31.53 31.53 31.39 31.48 713 +0.09(+0.29%)
Sep 10, 2015 31.39 31.39 31.33 31.39 3,575 -0.03(-0.11%)
Sep 09, 2015 31.42 31.46 31.36 31.42 1,470 +0.02(+0.06%)
Sep 08, 2015 31.44 31.49 31.31 31.40 24,127 -0.05(-0.16%)
Sep 04, 2015 31.45 31.45 31.45 31.45 700 +0.07(+0.22%)
Sep 03, 2015 31.25 31.38 31.25 31.38 1,850 +0.06(+0.19%)
Sep 02, 2015 31.18 31.36 31.16 31.32 3,094 +0.10(+0.32%)
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.