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 (%)
Dec 31, 2013 30.84 30.94 30.94 30.94 3,500 -0.19(-0.60%)
Dec 30, 2013 30.87 31.14 30.82 31.13 7,561 -0.03(-0.10%)
Dec 27, 2013 31.16 31.16 31.07 31.16 1,900 -0.03(-0.09%)
Dec 26, 2013 31.21 31.21 31.12 31.19 4,042 +0.04(+0.13%)
Dec 24, 2013 31.15 31.15 30.97 31.15 1,886 +0.15(+0.48%)
Dec 23, 2013 31.04 31.17 31.00 31.00 4,865 -0.23(-0.74%)
Dec 20, 2013 31.29 31.29 30.95 31.23 13,814 +0.11(+0.35%)
Dec 19, 2013 31.12 31.12 31.12 31.12 290 +0.14(+0.45%)
Dec 18, 2013 31.17 31.24 30.96 30.98 4,368 -0.05(-0.17%)
Dec 17, 2013 31.11 31.22 31.04 31.04 2,807 +0.11(+0.36%)
Dec 16, 2013 30.84 31.06 30.84 30.93 3,600 -0.07(-0.21%)
Dec 13, 2013 31.07 31.09 30.98 30.99 4,086 -0.10(-0.32%)
Dec 12, 2013 31.09 31.09 31.09 31.09 352 +0.10(+0.31%)
Dec 11, 2013 31.03 31.08 30.97 30.99 2,277 -0.11(-0.35%)
Dec 10, 2013 31.17 31.17 31.08 31.10 2,511 +0.02(+0.08%)
Dec 09, 2013 30.95 31.08 30.95 31.08 2,324 +0.04(+0.12%)
Dec 06, 2013 31.04 31.04 30.89 31.04 1,516 +0.01(+0.03%)
Dec 05, 2013 30.95 31.03 30.85 31.03 1,075 +0.04(+0.13%)
Dec 03, 2013 30.97 30.99 30.99 30.99 1,800 -0.16(-0.51%)
Dec 02, 2013 31.21 31.21 30.98 31.15 1,755 -0.18(-0.56%)
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%)
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.