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 (%)
Aug 29, 2014 33.00 32.69 32.69 32.69 3,300 -0.31(-0.94%)
Aug 28, 2014 32.57 33.16 32.57 33.00 49,808 +0.36(+1.12%)
Aug 27, 2014 32.64 32.65 32.56 32.64 1,837 +0.14(+0.42%)
Aug 26, 2014 32.60 32.60 32.50 32.50 582 -0.10(-0.30%)
Aug 25, 2014 32.44 32.63 32.42 32.60 3,959 +0.18(+0.55%)
Aug 22, 2014 32.38 32.69 32.38 32.42 7,359 -0.06(-0.18%)
Aug 21, 2014 32.48 32.48 32.48 32.48 150 +0.00(+0.02%)
Aug 20, 2014 32.34 32.80 32.34 32.48 9,167 +0.04(+0.11%)
Aug 19, 2014 32.49 32.49 32.41 32.44 6,458 -0.02(-0.06%)
Aug 18, 2014 32.44 32.44 32.44 32.46 715 -0.05(-0.15%)
Aug 15, 2014 32.48 32.64 32.42 32.51 2,045 +0.08(+0.26%)
Aug 14, 2014 32.41 32.43 32.41 32.43 446 -0.04(-0.13%)
Aug 13, 2014 32.33 32.47 32.33 32.47 1,530 -0.01(-0.04%)
Aug 12, 2014 32.45 32.48 32.32 32.48 14,683 +0.00(+0.00%)
Aug 11, 2014 32.48 32.48 32.48 32.48 402 +0.00(+0.00%)
Aug 08, 2014 32.46 32.55 32.40 32.48 8,578 +0.14(+0.44%)
Aug 07, 2014 32.34 32.34 32.34 32.34 127 +0.15(+0.46%)
Aug 06, 2014 32.19 32.19 32.19 32.19 210 +0.03(+0.11%)
Aug 05, 2014 32.20 32.20 32.12 32.16 670 +0.04(+0.11%)
Aug 04, 2014 32.12 32.22 32.12 32.12 584 -0.02(-0.05%)
Aug 01, 2014 32.21 32.21 32.13 32.13 2,442 -0.02(-0.05%)
Jul 31, 2014 32.15 32.19 32.15 32.15 27,489 -0.02(-0.06%)
Jul 30, 2014 32.32 32.32 32.17 32.17 12,045 -0.21(-0.65%)
Jul 29, 2014 32.44 32.44 32.22 32.38 1,332,331 -0.13(-0.40%)
Jul 28, 2014 32.51 32.51 32.51 32.51 1,271 -0.07(-0.22%)
Jul 25, 2014 32.58 32.58 32.58 32.58 234 +0.28(+0.86%)
Jul 24, 2014 32.36 32.36 32.30 32.30 1,188 -0.15(-0.46%)
Jul 23, 2014 32.46 32.46 32.45 32.45 600 +0.04(+0.12%)
Jul 22, 2014 32.29 32.41 32.29 32.41 842 +0.03(+0.09%)
Jul 21, 2014 32.38 32.38 32.38 32.38 708 +0.09(+0.28%)
Jul 18, 2014 32.11 32.35 32.11 32.29 1,725 -0.07(-0.22%)
Jul 17, 2014 32.34 32.36 32.31 32.36 2,371 +0.16(+0.51%)
Jul 16, 2014 32.25 32.25 32.20 32.20 5,689 -0.01(-0.03%)
Jul 15, 2014 32.23 32.23 32.19 32.21 2,043 -0.08(-0.26%)
Jul 14, 2014 32.33 32.33 32.29 32.29 1,061 -0.04(-0.12%)
Jul 11, 2014 32.24 32.33 32.24 32.33 1,189 +0.05(+0.17%)
Jul 10, 2014 32.30 32.30 32.28 32.28 525 +0.01(+0.02%)
Jul 09, 2014 32.20 32.42 32.20 32.27 6,260 +0.03(+0.09%)
Jul 08, 2014 32.23 32.24 32.20 32.24 2,016 +0.14(+0.44%)
Jul 07, 2014 31.97 32.46 31.97 32.10 33,005 +0.16(+0.50%)
Jul 03, 2014 32.06 31.94 31.94 31.94 2,900 -0.16(-0.50%)
Jul 02, 2014 32.18 32.18 32.02 32.10 8,262 -0.02(-0.06%)
Jul 01, 2014 32.25 32.25 32.12 32.12 6,670 -0.30(-0.93%)
Jun 30, 2014 32.35 32.45 32.32 32.42 2,688 +0.17(+0.53%)
Jun 27, 2014 32.30 32.40 32.25 32.25 1,336 -0.05(-0.15%)
Jun 26, 2014 32.30 32.30 32.30 32.30 1,000 +0.09(+0.28%)
Jun 25, 2014 32.25 32.25 32.21 32.21 420 -0.00(-0.01%)
Jun 24, 2014 32.16 32.31 32.13 32.21 2,823 +0.10(+0.32%)
Jun 23, 2014 32.28 32.28 32.11 32.11 5,484 -0.10(-0.32%)
Jun 20, 2014 32.21 32.24 32.11 32.21 4,348 +0.07(+0.23%)
Jun 19, 2014 32.28 32.28 32.14 32.14 719 -0.07(-0.20%)
Jun 18, 2014 32.18 32.21 32.17 32.21 1,048 +0.10(+0.30%)
Jun 17, 2014 32.35 32.35 32.11 32.11 2,186 -0.12(-0.37%)
Jun 16, 2014 32.33 32.33 32.23 32.23 3,721 +0.01(+0.02%)
Jun 13, 2014 32.23 32.48 32.12 32.22 16,013 +0.04(+0.14%)
Jun 12, 2014 32.21 32.29 32.17 32.18 2,037 -0.22(-0.67%)
Jun 11, 2014 32.17 32.44 32.05 32.40 18,315 -0.02(-0.07%)
Jun 10, 2014 32.03 32.42 32.03 32.42 7,004 +0.25(+0.79%)
Jun 06, 2014 32.16 32.17 32.16 32.17 391 +0.05(+0.14%)
Jun 05, 2014 32.12 32.13 32.12 32.12 835 -0.02(-0.06%)
Jun 04, 2014 32.14 32.14 32.14 32.14 256 +0.00(+0.00%)
Jun 03, 2014 32.16 32.16 32.09 32.14 3,442 -0.12(-0.37%)
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.