$32.27 +0.05 (%) SPDR Brc Issr Shs - NYSEARCA

Nov. 26, 2014 | 02:01 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CBND historical data

Date Open High Low Close Volume
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
8/28/201432.5733.1632.5733.0049,808
8/27/201432.6432.6532.5632.641,837
8/26/201432.6032.6032.5032.50582
8/25/201432.4432.6332.4432.603,959
8/22/201432.3832.6932.3832.427,359
8/21/201432.4832.4832.4832.480
8/20/201432.3432.8032.3432.489,167
8/19/201432.4932.4932.4132.446,458
8/18/201432.4432.4632.4432.46715
8/15/201432.4832.6432.4232.512,045
8/14/201432.4132.4332.4132.43446
8/13/201432.3332.4732.3332.471,530
8/12/201432.4532.4832.3232.4814,683
8/11/201432.4832.4832.4832.480
8/8/201432.4632.5532.4032.488,578
8/7/201432.3432.3432.3432.34127
8/6/201432.1932.1932.1932.19210
8/5/201432.2032.2032.1232.16670
8/4/201432.1232.2232.1232.12584
8/1/201432.2132.2132.1432.142,442
7/31/201432.1532.1932.1532.1527,489
7/30/201432.3232.3232.1732.1712,045
7/29/201432.4432.4432.2232.381,332,330
7/28/201432.5132.5132.5132.511,271
7/25/201432.5832.5832.5832.58234
7/24/201432.3632.3632.3032.301,188
7/23/201432.4632.4632.4532.45600
7/22/201432.2932.4132.2932.41842
7/21/201432.3832.3832.3832.38708
7/18/201432.1132.3532.1132.291,725
7/17/201432.3432.3632.3132.362,371
7/16/201432.2532.2532.2032.205,689
7/15/201432.2332.2332.1932.212,043
7/14/201432.3332.3332.2932.291,061
7/11/201432.2432.3332.2432.331,189
7/10/201432.3032.3032.2832.28525
7/9/201432.2032.4232.2032.276,260
7/8/201432.2332.2432.2032.242,016
7/7/201431.9732.4631.9732.1033,005
  • Showing 1-100 of 912 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center