SPDR BARCLAYS CAP ISSUER SCD C $31.91

down -0.06


18/6/2013 04:18 PM  |  NYSEARCA : CBND  |  Industries :
Type:

CBND historical data

Date Open High Low Close Volume
6/17/2013 31.98 31.98 31.97 31.97 2
6/14/2013 31.90 31.99 31.84 31.88 11
6/13/2013 31.51 31.86 31.51 31.84 38
6/12/2013 31.86 32.00 31.74 31.74 38
6/11/2013 31.80 31.91 31.73 31.76 40
6/10/2013 31.81 31.91 31.71 31.73 80
6/7/2013 32.24 32.24 31.85 32.01 209
6/6/2013 32.00 32.29 31.97 32.06 114
6/5/2013 32.20 32.20 31.99 31.99 174
6/4/2013 32.30 32.30 32.02 32.06 356
6/3/2013 32.10 32.42 32.08 32.22 338
5/31/2013 32.45 32.52 32.10 32.40 321
5/30/2013 32.35 32.37 32.25 32.32 90
5/29/2013 32.34 32.36 32.27 32.32 70
5/28/2013 32.55 32.55 32.19 32.19 104
5/24/2013 32.50 32.64 32.44 32.52 95
5/23/2013 32.50 32.61 32.44 32.44 564
5/22/2013 32.65 32.81 32.46 32.50 316
5/21/2013 32.78 32.95 32.58 32.72 418
5/20/2013 32.76 32.78 32.67 32.72 46
5/17/2013 32.76 32.80 32.67 32.73 55
5/16/2013 32.70 32.80 32.63 32.78 162
5/15/2013 32.61 32.72 32.60 32.63 270
5/14/2013 32.69 32.77 32.64 32.64 63
5/13/2013 32.84 32.84 32.59 32.59 260
5/10/2013 32.92 32.92 32.60 32.82 982
5/9/2013 32.88 32.95 32.79 32.84 208
5/8/2013 32.82 33.30 32.82 33.29 17
5/7/2013 33.00 33.00 32.85 32.88 218
5/6/2013 32.83 32.99 32.83 32.97 19
5/3/2013 33.31 33.31 33.31 33.31 3
5/2/2013 33.26 33.31 33.26 33.27 23
5/1/2013 33.28 33.62 33.13 33.32 140
4/30/2013 33.22 33.22 33.22 33.22 0
4/29/2013 33.19 33.40 33.17 33.22 44
4/26/2013 33.26 33.27 33.25 33.25 15
4/25/2013 33.05 33.05 33.04 33.05 10
4/24/2013 33.04 33.18 33.03 33.07 81
4/23/2013 33.20 33.20 33.08 33.17 34
4/22/2013 33.18 33.18 33.13 33.13 4
4/19/2013 33.30 33.30 33.02 33.23 12
4/18/2013 33.32 33.32 33.30 33.30 17
4/17/2013 33.10 33.14 33.10 33.14 7
4/16/2013 32.91 33.15 32.91 33.15 27
4/15/2013 32.99 32.99 32.99 32.99 3
4/12/2013 33.00 33.00 32.85 32.85 46
4/11/2013 32.63 32.99 32.63 32.99 11
4/10/2013 32.96 32.96 32.82 32.82 5
4/9/2013 33.00 33.00 32.76 32.76 11
4/8/2013 32.96 32.97 32.90 32.96 28
4/5/2013 32.88 33.00 32.88 33.00 9
4/4/2013 32.70 33.00 32.69 32.98 24
4/3/2013 33.00 33.00 33.00 33.00 1
4/2/2013 32.61 32.80 32.61 32.80 26
4/1/2013 32.80 32.81 32.66 32.81 25
3/28/2013 32.83 32.83 32.83 32.83 0
3/27/2013 32.83 32.85 32.83 32.83 11
3/26/2013 32.84 32.84 32.69 32.80 35
3/25/2013 32.95 32.95 32.84 32.84 33
3/22/2013 33.00 33.07 32.81 32.99 22
3/21/2013 32.98 32.98 32.81 32.85 57
3/20/2013 32.99 32.99 32.83 32.86 12
3/19/2013 32.89 32.89 32.55 32.77 23
3/18/2013 32.34 33.02 32.34 32.84 28
3/15/2013 32.90 32.92 32.75 32.75 42
3/14/2013 32.84 32.90 32.77 32.77 20
3/13/2013 32.62 32.90 32.62 32.90 10
3/12/2013 32.65 32.90 32.65 32.90 58
3/11/2013 32.97 32.97 32.72 32.80 44
3/8/2013 32.85 32.85 32.48 32.72 78
3/7/2013 32.44 32.81 32.44 32.53 27
3/6/2013 33.12 33.12 32.80 32.85 26
3/5/2013 32.62 33.00 32.62 32.98 26
3/4/2013 33.00 33.03 32.90 33.00 86
3/1/2013 32.55 32.96 32.55 32.96 6
2/28/2013 32.69 33.05 32.63 33.05 18
2/27/2013 33.05 33.05 33.05 33.05 5
2/26/2013 32.98 33.02 32.89 32.99 90
2/25/2013 32.83 32.97 32.76 32.90 141
2/22/2013 32.75 32.85 32.61 32.80 78
2/21/2013 32.43 32.79 32.43 32.74 25
2/20/2013 32.77 32.77 32.60 32.74 56
2/19/2013 32.80 32.80 32.61 32.73 27
2/15/2013 32.66 32.87 32.47 32.61 285
2/14/2013 32.60 32.86 32.58 32.86 85
2/13/2013 32.83 32.83 32.48 32.60 228
2/12/2013 32.65 32.87 32.57 32.87 18
2/11/2013 32.79 32.87 32.67 32.81 34
2/8/2013 32.96 32.98 32.76 32.98 23
2/7/2013 32.90 32.99 32.69 32.94 152
2/6/2013 32.69 32.86 32.69 32.86 4
2/5/2013 32.57 32.67 32.56 32.56 77
2/4/2013 32.55 32.70 32.55 32.60 15
2/1/2013 32.84 32.85 32.55 32.62 239
1/31/2013 32.80 32.80 32.80 32.80 6
1/30/2013 32.74 32.81 32.62 32.77 180
1/29/2013 32.53 32.62 32.53 32.62 5
1/28/2013 32.64 32.68 32.46 32.68 116
1/25/2013 32.66 32.79 32.65 32.73 65
1/24/2013 32.83 32.88 32.75 32.75 49
Marketplace
Trading Center