$31.32 +0.09 (%) SPDR Brc Issr Shs - NYSEARCA

Feb. 10, 2016 | 10:00 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CBND historical data

Date Open High Low Close Volume
2/9/201631.2031.2331.1631.231,354
2/8/201631.0931.2031.0931.201,068
2/5/201631.0831.1131.0131.01934
2/4/201631.1231.1331.0231.131,878
2/3/201631.0631.1131.0131.013,632
2/2/201631.0731.1130.9931.111,689
2/1/201631.1031.1031.0031.003,753
1/29/201631.1331.1731.1331.173,423
1/28/201631.0731.0731.0131.041,012
1/27/201631.1131.1131.1131.110
1/26/201631.0731.1131.0631.1115,604
1/25/201631.1431.1430.9931.098,306
1/22/201630.9231.0530.9230.95654
1/21/201631.0531.0530.9230.93798
1/20/201631.0631.2331.0531.053,171
1/19/201631.2331.2331.1031.10569
1/15/201631.2431.2431.0331.114,664
1/14/201631.1831.1831.0231.022,236
1/13/201631.5231.5231.1231.165,475
1/12/201631.1331.3031.1331.209,024
1/11/201631.2031.2031.1131.134,870
1/8/201631.1731.2531.1431.185,690
1/7/201631.1631.1731.0831.171,259
1/6/201631.1731.2131.0531.2120,219
1/5/201630.9931.0930.9831.014,751
1/4/201630.9931.2430.9931.2310,594
12/31/201530.9330.9930.9230.991,027
12/30/201530.9931.0530.8430.843,027
12/29/201531.1531.1530.9630.963,774
12/28/201531.0031.2331.0031.101,498
12/24/201531.1431.1731.0531.171,828
12/23/201531.0931.2531.0431.223,299
12/22/201531.0831.1331.0131.123,281
12/21/201531.2131.2131.0031.1078,348
12/18/201531.2331.2331.1231.233,595
12/17/201531.2431.2431.0131.212,799
12/16/201531.1231.2731.0431.044,906
12/15/201531.1431.1431.0731.093,883
12/14/201531.3431.3431.0631.1811,293
12/11/201531.4831.5131.2531.312,252
12/10/201531.3531.4431.3031.443,637
12/9/201531.4331.4831.2831.3510,265
12/8/201531.5231.5231.3431.391,200
12/7/201531.3331.5831.3331.55869
12/4/201531.3731.4531.3731.441,322
12/3/201531.3631.3831.1731.311,743
12/2/201531.6131.6331.5431.598,232
12/1/201531.5131.6531.4531.599,913
11/30/201531.6331.6331.4431.595,647
11/27/201531.5231.5231.5231.52353
11/25/201531.5631.5931.4231.5620,644
11/24/201531.5032.7231.3731.5235,035
11/23/201531.3231.6931.2631.5897,857
11/20/201531.3631.3631.2331.272,472
11/19/201531.2731.2731.2531.27602
11/18/201531.3131.3331.2131.334,717
11/17/201531.1231.3631.1231.282,160
11/16/201531.3331.3331.2031.204,899
11/13/201531.0831.0831.0831.080
11/12/201531.5031.5031.0831.081,711
11/11/201531.2031.2331.1731.171,340
11/10/201531.0531.1731.0531.113,300
11/9/201531.0831.1831.0631.181,285
11/6/201531.1031.2231.1031.221,206
11/5/201531.3931.3931.2731.357,772
11/4/201531.3131.3931.2631.392,027
11/3/201531.4131.4131.3031.31685
10/30/201531.4731.5731.4531.57668
10/29/201531.5131.5831.4331.517,815
10/28/201531.8431.8431.6931.715,124
10/26/201531.7931.8231.6331.739,681
10/23/201531.6831.6931.6231.69943
10/22/201531.8031.8031.7331.8024,283
10/21/201531.7131.7831.7131.78695
10/20/201531.6631.6631.6631.66227
10/19/201531.6931.6931.5331.531,220
10/16/201531.7131.7131.7131.710
10/15/201531.7531.7531.6631.711,372
10/14/201531.6931.7231.6931.721,123
10/13/201531.5431.5431.5431.54680
10/12/201531.5731.5931.4931.491,662
10/9/201531.5231.5731.5231.57781
10/8/201531.9131.9131.3631.364,924
10/7/201532.1832.1831.5031.539,125
10/6/201531.2731.5731.2731.436,075
10/5/201531.5431.5431.3831.394,561
10/2/201531.5431.6531.5031.502,239
10/1/201531.4431.4431.4431.44133
9/30/201531.6031.6031.4731.481,839
9/29/201531.5331.5731.5331.57460
9/28/201531.5631.5631.5031.501,305
9/25/201531.4031.4031.4031.40470
9/24/201531.4731.4731.4731.470
9/23/201531.5731.5731.4731.47891
9/22/201531.3931.6231.3931.462,022
9/21/201531.5131.5431.3631.5312,499
9/18/201531.5431.6231.4031.62515
9/17/201531.3131.5431.3131.541,402
9/16/201531.3231.3931.2431.3011,615
9/15/201531.4231.4231.2631.261,811
  • Showing 1-100 of 1,210 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center