$32.99 +0.10 (%) SPDR Brc Issr Shs -

Jul. 27, 2016 | 02:26 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CBND historical data

Date Open High Low Close Volume
7/26/201632.8532.9232.8432.895,118
7/25/201632.9032.9532.8832.893,953
7/22/201632.9032.9732.8132.9011,500
7/21/201632.8632.8932.8232.894,233
7/20/201632.8732.8732.7932.842,840
7/19/201632.8432.9332.8432.915,354
7/18/201632.9232.9232.8132.846,600
7/15/201632.8232.8432.7832.802,923
7/14/201632.9232.9732.9232.953,408
7/13/201633.0533.0532.9032.962,009
7/12/201632.9932.9932.7832.947,540
7/11/201633.0633.2632.9633.0520,339
7/8/201632.8833.0532.8833.051,057
7/7/201632.9533.0032.9032.984,951
7/6/201632.9333.0232.8232.842,413
7/5/201632.8632.9232.8132.815,910
7/1/201632.7532.7732.6932.7412,439
6/30/201632.6232.7032.6232.70778
6/29/201632.8032.8332.7132.713,980
6/28/201632.7832.8132.6632.747,613
6/27/201632.6432.7532.5932.755,884
6/24/201632.5732.6332.3332.429,737
6/23/201632.4532.4832.2832.3049,472
6/22/201632.3132.4432.3132.442,323
6/21/201632.4532.4832.2832.4716,154
6/20/201632.4632.4632.4232.441,556
6/17/201632.2832.5132.2832.431,425
6/16/201632.5532.5532.4332.511,197
6/15/201632.5132.5132.3632.505,858
6/14/201632.4932.5232.3332.4411,274
6/13/201632.4832.4832.3432.371,555
6/10/201632.3832.4032.3432.401,396
6/9/201632.4232.4232.3432.391,258
6/8/201632.3632.3932.3132.385,696
6/7/201632.2032.3332.2032.336,989
6/6/201632.2732.2732.1532.198,893
6/3/201632.2432.2632.1732.26784
6/2/201632.0832.1032.0032.065,408
6/1/201632.0832.0832.0232.02977
5/31/201631.9532.1531.9532.056,348
5/27/201632.1432.1432.0032.112,047
5/26/201632.0132.0132.0132.010
5/25/201632.0332.0431.9332.014,617
5/24/201631.9232.0631.8832.067,067
5/23/201631.9432.0431.8931.92160,779
5/20/201631.9032.0031.8531.9142,454
5/19/201631.8331.9531.8031.9115,486
5/18/201632.0032.0031.8331.983,375
5/17/201632.2032.3132.0032.06145,864
5/16/201632.2632.2632.1332.213,500
5/13/201632.1432.3432.1432.203,751
5/12/201632.1432.2132.0732.166,617
5/11/201632.0632.2632.0632.1433,227
5/10/201632.1032.2932.0832.2918,811
5/9/201632.0632.2232.0532.223,139
5/6/201632.2532.2632.0332.2013,659
5/5/201632.0832.2632.0632.2613,366
5/4/201632.0832.1432.0132.145,964
5/3/201632.1132.1332.0532.096,725
5/2/201631.9932.0131.9932.01763
4/29/201632.0632.1432.0632.14589
4/28/201631.9732.1231.9732.121,095
4/27/201631.9832.0631.9832.065,331
4/26/201631.8731.9331.8731.937,998
4/25/201631.9331.9431.9331.941,977
4/22/201631.9131.9131.9131.910
4/21/201632.0032.0031.8031.913,502
4/20/201632.0732.1032.0132.016,058
4/19/201632.0132.0632.0032.042,479
4/18/201632.0432.0732.0332.031,095
4/15/201632.0332.0731.9631.981,579
4/14/201631.9031.9731.8731.885,922
4/13/201631.9632.0131.9232.0021,086
4/12/201631.9531.9831.9131.9523,540
4/11/201631.9531.9531.9531.950
4/8/201631.9631.9631.9231.956,342
4/7/201632.0032.0432.0032.04617
4/6/201631.9231.9231.9131.91285
4/5/201631.8431.9531.8431.905,287
4/4/201631.8631.9231.7931.8110,356
4/1/201631.7931.8431.7231.721,705
3/31/201631.7431.8731.7431.857,055
3/30/201631.7931.8331.7631.833,471
3/29/201631.7131.7531.7131.75937
3/28/201631.7131.7131.6831.681,913
3/24/201631.7431.7431.5731.602,119
3/23/201631.5931.6631.5831.583,801
3/22/201631.5931.5931.5031.514,885
3/21/201631.6031.6431.4831.638,979
3/18/201631.5731.5731.5731.57833
3/17/201631.4431.5531.4431.54831
3/16/201631.1731.4631.1731.46585
3/15/201631.1731.3031.1731.251,206
3/14/201631.2331.2631.2231.253,941
3/11/201631.2931.3031.1831.181,574
3/10/201631.3031.3031.1131.298,523
3/9/201631.1831.1831.1431.14375
3/8/201631.1531.2631.1531.192,209
3/7/201631.0431.0931.0431.091,497
3/4/201631.1131.1431.0431.142,213
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center