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, 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%)
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.