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 (%)
Jun 30, 2015 31.56 31.60 31.40 31.50 53,582 -0.05(-0.16%)
Jun 29, 2015 31.35 31.55 31.35 31.55 39,492 +0.19(+0.61%)
Jun 26, 2015 31.41 31.41 31.28 31.36 2,503 -0.15(-0.47%)
Jun 25, 2015 31.47 31.52 31.47 31.51 1,261 -0.07(-0.23%)
Jun 24, 2015 31.63 31.63 31.44 31.58 20,386 +0.03(+0.10%)
Jun 23, 2015 31.44 31.55 31.44 31.55 3,479 -0.08(-0.25%)
Jun 22, 2015 31.70 31.70 31.53 31.63 44,091 -0.05(-0.16%)
Jun 19, 2015 31.72 31.72 31.68 31.68 1,043 +0.09(+0.29%)
Jun 18, 2015 31.66 31.66 31.51 31.59 2,458 +0.12(+0.39%)
Jun 17, 2015 31.55 31.55 31.47 31.47 445 -0.18(-0.57%)
Jun 16, 2015 31.65 31.65 31.52 31.65 6,908 +0.07(+0.22%)
Jun 15, 2015 31.56 31.63 31.49 31.58 2,111 +0.01(+0.04%)
Jun 12, 2015 31.60 31.60 31.57 31.57 561 +0.05(+0.15%)
Jun 11, 2015 31.41 31.52 31.41 31.52 72,954 +0.06(+0.19%)
Jun 10, 2015 31.53 31.53 31.36 31.46 4,931 +0.01(+0.03%)
Jun 09, 2015 31.55 31.55 31.45 31.45 1,590 -0.17(-0.54%)
Jun 08, 2015 31.72 31.72 31.55 31.62 12,744 +0.02(+0.06%)
Jun 05, 2015 31.57 31.62 31.44 31.60 1,220 -0.03(-0.09%)
Jun 04, 2015 31.53 31.64 31.53 31.63 8,428 +0.13(+0.41%)
Jun 03, 2015 31.55 31.62 31.50 31.50 2,350 -0.15(-0.48%)
Jun 02, 2015 31.77 31.77 31.65 31.65 2,162 -0.19(-0.60%)
Jun 01, 2015 31.95 31.95 31.84 31.84 1,507 -0.19(-0.59%)
May 29, 2015 32.14 32.14 32.03 32.03 1,334 -0.08(-0.25%)
May 28, 2015 32.14 32.14 32.11 32.11 758 -0.01(-0.03%)
May 27, 2015 32.08 32.12 32.08 32.12 1,252 +0.07(+0.21%)
May 26, 2015 32.00 32.09 31.95 32.05 1,097 +0.10(+0.33%)
May 22, 2015 31.95 31.95 31.95 31.95 900 -0.05(-0.16%)
May 21, 2015 31.97 32.00 31.89 32.00 1,455 +0.11(+0.34%)
May 20, 2015 31.86 31.97 31.75 31.89 8,472 +0.05(+0.14%)
May 19, 2015 31.86 31.88 31.83 31.84 4,079 -0.03(-0.08%)
May 18, 2015 32.13 32.13 31.86 31.87 27,033 -0.15(-0.47%)
May 15, 2015 32.12 32.18 31.93 32.02 66,627 +0.16(+0.50%)
May 14, 2015 31.85 31.95 31.80 31.86 36,301 +0.09(+0.28%)
May 13, 2015 31.90 31.94 31.75 31.77 66,562 +0.00(+0.00%)
May 12, 2015 31.70 31.88 31.68 31.77 355,205 -0.10(-0.31%)
May 11, 2015 32.20 32.20 31.80 31.87 6,207 -0.39(-1.21%)
May 08, 2015 32.30 32.99 32.07 32.26 50,063 +0.26(+0.81%)
May 07, 2015 31.95 32.03 31.93 32.00 3,279 +0.14(+0.44%)
May 06, 2015 31.98 31.98 31.85 31.86 3,726 -0.14(-0.43%)
May 05, 2015 32.17 32.17 31.65 32.00 28,584 -0.26(-0.81%)
May 04, 2015 32.46 32.46 30.97 32.26 89,067 -0.05(-0.16%)
May 01, 2015 32.32 32.48 32.30 32.31 38,861 -0.33(-1.01%)
Apr 30, 2015 32.50 32.64 32.41 32.64 7,811 +0.01(+0.03%)
Apr 29, 2015 32.63 32.67 32.50 32.63 3,690 -0.17(-0.52%)
Apr 28, 2015 32.84 32.85 32.75 32.80 2,677 -0.13(-0.39%)
Apr 27, 2015 33.02 33.02 32.90 32.93 5,624 -0.25(-0.75%)
Apr 24, 2015 33.18 33.23 32.70 33.18 5,701 +0.34(+1.05%)
Apr 23, 2015 32.76 32.93 32.76 32.84 3,536 +0.01(+0.02%)
Apr 22, 2015 32.93 32.93 32.68 32.83 8,658 -0.13(-0.38%)
Apr 21, 2015 32.96 32.96 32.96 32.96 496 -0.04(-0.13%)
Apr 20, 2015 32.98 33.00 32.81 33.00 1,361 -0.07(-0.21%)
Apr 17, 2015 32.92 33.09 32.88 33.07 44,421 +0.07(+0.21%)
Apr 16, 2015 33.09 33.09 32.89 33.00 3,377 -0.03(-0.09%)
Apr 15, 2015 33.13 33.13 32.98 33.03 4,263 +0.11(+0.33%)
Apr 14, 2015 33.12 33.12 32.88 32.92 4,149 +0.03(+0.09%)
Apr 13, 2015 33.07 33.07 32.76 32.89 2,627 -0.04(-0.11%)
Apr 10, 2015 32.79 32.96 32.76 32.93 5,990 +0.22(+0.67%)
Apr 09, 2015 33.00 33.03 32.71 32.71 5,855 -0.17(-0.51%)
Apr 08, 2015 32.81 33.01 32.80 32.88 54,305 -0.21(-0.64%)
Apr 07, 2015 32.97 33.10 32.89 33.09 256,316 +0.14(+0.43%)
Apr 06, 2015 33.07 33.07 32.85 32.95 2,665 +0.02(+0.06%)
Apr 02, 2015 32.95 32.93 32.93 32.93 1,500 +0.01(+0.03%)
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.