$33.26 +0.16 (%) SPDR Brc Issr Shs - NYSEARCA

Jan. 27, 2015 | 09:30 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CBND historical data

Date Open High Low Close Volume
1/26/201533.2033.2132.9033.104,052
1/23/201533.1533.1932.9833.1918,832
1/22/201533.1833.1832.9032.901,998
1/21/201533.1433.1733.0133.038,261
1/20/201533.1033.1733.0533.053,402
1/16/201532.9933.0332.9933.0132,797
1/15/201533.0333.1332.9932.9911,561
1/14/201533.1933.1932.8832.9214,449
1/13/201532.8732.9832.8032.9122,917
1/12/201532.8632.9832.7532.812,308
1/9/201532.7532.8232.6732.672,264
1/8/201532.7832.7832.6832.762,519
1/6/201532.8232.9332.6732.8558,724
1/5/201532.6732.7732.4532.555,837
1/2/201532.4832.5432.4532.45106,744
12/31/201432.4232.4232.4232.42517
12/30/201432.4532.4532.4032.40635
12/29/201432.2532.4232.2532.334,370
12/26/201432.0832.0832.0832.080
12/24/201432.2032.3631.9832.0817,606
12/23/201432.2232.2232.2232.220
12/22/201432.3732.3732.2232.221,015
12/19/201432.2332.3332.2332.309,514
12/18/201432.2032.2532.2032.201,351
12/17/201432.3332.3332.3232.322,280
12/16/201432.5832.5832.2832.283,996
12/15/201432.5432.5432.2932.345,217
12/12/201432.3132.3132.3132.310
12/11/201432.2532.4332.1432.31895
12/10/201432.2932.2932.2432.24466
12/9/201432.3332.3332.1532.157,944
12/8/201432.2632.2832.1032.1037,614
12/5/201432.3032.3032.0032.026,932
12/4/201432.2632.2632.0932.132,466
12/3/201432.1732.1932.1732.19765
12/2/201432.1332.3032.0732.077,231
12/1/201432.2235.4432.2232.32146,103
11/28/201432.1732.1732.1732.17105
11/26/201432.2232.2732.2132.276,321
11/25/201432.2132.2332.1432.2250,947
11/24/201432.0332.2432.0332.083,368
11/21/201431.9431.9431.9431.940
11/20/201432.1032.1831.9131.9415,813
11/19/201432.0532.1932.0432.1298,821
11/18/201432.1732.2032.0132.1420,083
11/17/201432.3832.3832.2532.25348
11/14/201432.2532.2932.1132.291,232
11/13/201432.2232.2231.9932.058,059
11/12/201432.1132.3232.0732.078,347
11/11/201432.2832.3332.1132.119,547
11/10/201432.2832.2832.2832.280
11/7/201432.3632.3632.2832.28343
11/6/201432.1932.2832.1932.2531,784
11/5/201432.3432.3632.2532.2818,885
11/4/201432.3932.3932.2532.3910,574
11/3/201432.4132.4132.2032.2718,624
10/31/201432.4032.5032.2532.301,893
10/30/201432.5232.7532.4332.5344,480
10/29/201432.5032.5432.2832.286,880
10/28/201432.5032.5032.4532.452,387
10/27/201432.6632.6632.5332.581,014
10/24/201432.5332.6832.5232.522,925
10/23/201432.5132.6632.4732.475,674
10/22/201432.5732.8332.5132.755,911
10/21/201433.0533.0533.0533.05291
10/20/201432.7332.9132.7332.914,785
10/17/201433.8733.8732.6032.733,509
10/16/201432.7933.5432.6833.016,192
10/15/201432.9733.2332.8532.85747
10/14/201432.7232.7232.7232.72228
10/13/201432.8932.9032.3132.311,576
10/10/201432.7432.8332.5532.616,594
10/9/201432.7132.8032.6732.808,848
10/8/201432.5532.7532.5532.7517,302
10/7/201432.3932.5932.3432.543,393
10/6/201432.3232.3532.2332.274,129
10/3/201432.1532.3432.1532.311,802
10/2/201432.3432.3632.3432.36953
10/1/201432.3432.6432.2732.3419,844
9/30/201432.3032.3932.2732.304,223
9/29/201432.3032.3832.1932.2221,956
9/26/201433.0233.0232.1832.5013,504
9/25/201432.3932.4032.2132.211,778
9/24/201432.3732.3732.1132.223,357
9/23/201432.1132.4532.1132.45740
9/22/201432.2232.3232.1832.254,220
9/19/201432.1532.3232.1532.322,303
9/18/201432.2732.2732.0232.031,143
9/17/201432.2132.2132.2132.21730
9/16/201432.4432.4432.1432.141,197
9/12/201433.5333.5332.1132.11609
9/11/201432.3832.5832.1532.247,990
9/10/201432.3232.5132.2832.513,773
9/9/201432.3032.7032.2432.241,440
9/8/201432.3632.5532.2532.254,083
9/5/201432.4632.5032.4232.499,168
9/4/201432.5432.6032.4132.602,041
9/3/201432.3632.5232.3632.522,427
9/2/201433.4033.4032.4132.4840,606
8/29/201433.0033.0432.6832.693,290
  • Showing 1-100 of 951 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center