$31.25 -0.06 (%) SPDR Brc Issr Shs - NYSEARCA

Aug. 28, 2015 | 01:10 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CBND historical data

Date Open High Low Close Volume
8/28/201531.3531.3531.2531.25403
8/27/201531.3031.3131.3031.31800
8/26/201531.2531.3231.2531.32852
8/25/201531.6731.6731.2431.2461,436
8/24/201530.8830.8823.1631.5065,557
8/21/201531.5031.6831.5031.651,646
8/20/201531.6831.6831.5531.6126,268
8/19/201531.4231.5931.4231.591,109
8/18/201531.4431.5831.4331.533,349
8/17/201531.4731.4731.4731.47282
8/14/201531.4831.5331.4231.53898
8/13/201531.4331.5731.4131.421,693
8/12/201531.6231.6231.6131.61589
8/11/201531.6131.6931.4831.6140,623
8/10/201531.4631.5631.4231.563,234
8/7/201531.5031.6331.4831.485,308
8/6/201531.5231.5731.5031.556,807
8/5/201531.4031.4031.4031.40561
8/4/201531.6531.6531.5131.51560
8/3/201531.7631.7631.5431.63477
7/31/201531.6231.6231.6231.62212
7/30/201531.5631.6431.5631.641,689
7/29/201531.6131.7131.5131.5816,088
7/28/201531.4631.4931.4631.49317
7/27/201531.6831.6831.5431.54633
7/24/201531.5331.6631.5031.501,446
7/23/201531.4531.5431.4531.541,428
7/22/201531.4731.4731.4731.47300
7/21/201531.3931.4531.3931.431,942
7/20/201531.4031.4031.3831.381,081
7/17/201531.4131.4531.4131.45700
7/16/201531.4331.5431.3131.548,176
7/15/201531.2431.4031.2431.40389
7/14/201531.4031.4131.3631.381,204
7/13/201531.2831.3931.2831.371,263
7/10/201531.3431.4431.2831.4460,919
7/9/201530.9231.6830.9131.581,671
7/8/201531.4131.7331.4131.72923
7/7/201531.5831.6831.5831.68526
7/6/201531.6431.6631.5131.662,593
7/2/201531.3731.4631.3531.466,719
7/1/201531.2431.3031.2331.263,445
6/30/201531.5631.6031.4031.5053,582
6/29/201531.3531.5531.3531.5539,492
6/26/201531.4131.4131.2831.362,503
6/25/201531.4731.5231.4731.511,261
6/24/201531.6331.6331.4431.5820,386
6/23/201531.4431.5531.4431.553,479
6/22/201531.7031.7031.5331.6344,091
6/19/201531.7231.7231.6831.681,043
6/18/201531.6631.6631.5131.592,458
6/17/201531.5531.5531.4731.47445
6/16/201531.6531.6531.5231.656,908
6/15/201531.5631.6331.4931.582,111
6/12/201531.6031.6031.5731.57561
6/11/201531.4131.5231.4131.5272,954
6/10/201531.5331.5331.3631.464,931
6/9/201531.5531.5531.4531.451,590
6/8/201531.7231.7231.5531.6212,744
6/5/201531.5731.6231.4431.601,220
6/4/201531.5331.6431.5331.638,428
6/3/201531.5531.6231.5031.502,350
6/2/201531.7731.7731.6531.652,162
6/1/201531.9531.9531.8431.841,507
5/29/201532.1432.1432.0332.031,334
5/28/201532.1432.1432.1132.11758
5/27/201532.0832.1232.0832.121,252
5/26/201532.0032.0931.9532.051,097
5/22/201531.9531.9531.9531.95925
5/21/201531.9732.0031.8932.001,455
5/20/201531.8631.9731.7531.898,472
5/19/201531.8631.8831.8331.854,079
5/18/201532.1332.1331.8631.8727,033
5/15/201532.1232.1831.9332.0266,627
5/14/201531.8531.9531.8031.8636,301
5/13/201531.9031.9431.7531.7766,562
5/12/201531.7031.8831.6831.77355,205
5/11/201532.2032.2031.8031.876,207
5/8/201532.3032.9932.0732.2650,063
5/7/201531.9532.0331.9332.003,279
5/6/201531.9831.9831.8531.863,726
5/5/201532.1732.1731.6532.0028,584
5/4/201532.4632.4630.9732.2689,067
5/1/201532.3232.4832.3032.3138,861
4/30/201532.5032.6432.4132.647,811
4/29/201532.6332.6732.5032.633,690
4/28/201532.8432.8532.7532.802,677
4/27/201533.0233.0232.9032.935,624
4/24/201533.1833.2332.7033.185,701
4/23/201532.7632.9332.7632.843,536
4/22/201532.9332.9332.6832.838,658
4/21/201532.9632.9632.9632.96496
4/20/201532.9833.0032.8133.001,361
4/17/201532.9233.0932.8833.0744,421
4/16/201533.0933.0932.8933.003,377
4/15/201533.1333.1332.9833.034,263
4/14/201533.1233.1232.8832.924,149
4/13/201533.0733.0732.7632.892,627
4/10/201532.7932.9632.7632.935,990
4/9/201533.0033.0332.7132.715,855
  • Showing 1-100 of 1,100 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!