$31.54 +0.03 (%) SPDR Blmbrg Brc Shs -

Dec. 2, 2016 | 10:02 AM

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
12/2/201631.5431.5431.5431.54352
12/1/201631.4631.5631.4431.51947
11/30/201631.6431.7231.6431.72957
11/29/201631.6431.7931.6431.79459
11/28/201631.4231.6531.4231.613,058
11/25/201631.6031.6031.4731.47338
11/23/201631.4331.6031.4331.601,418
11/21/201631.4231.6231.4231.624,525
11/18/201631.8631.8631.5431.54817
11/17/201631.8631.8931.6731.896,915
11/16/201631.7231.9831.7231.9839,331
11/15/201631.8532.3431.5931.905,146
11/14/201631.6832.0331.6831.961,211
11/11/201631.7631.8231.7631.762,304
11/10/201632.1532.1531.7831.782,396
11/9/201632.0732.3331.9231.9650,757
11/8/201632.3932.5332.3332.3340,944
11/7/201632.4932.4932.4432.471,309
11/4/201632.5032.5032.4632.501,371
11/3/201632.4932.4932.4932.490
11/2/201632.4732.5932.4732.492,966
11/1/201632.3632.3632.3632.36167
10/31/201632.5832.6332.5432.59863
10/28/201632.4832.5932.4832.531,733
10/27/201632.4432.5232.4332.493,099
10/26/201632.6332.6332.6332.63262
10/25/201632.6632.6632.6632.66436
10/24/201632.6532.7132.6232.702,713
10/21/201632.7332.7332.6832.727,941
10/20/201632.7632.7732.7232.757,997
10/19/201632.7532.8432.7532.841,034
10/18/201632.6832.8432.6532.68154,951
10/17/201632.5832.6432.5832.64969
10/14/201632.7032.7032.5132.605,384
10/13/201632.7432.7732.6432.744,209
10/12/201632.8232.8232.6432.6415,406
10/11/201632.7132.7232.6032.6013,214
10/10/201632.5732.5732.5732.57187
10/7/201632.7032.7032.7032.70449
10/6/201632.5632.7332.5632.571,137
10/5/201632.6632.6632.5532.597,398
10/4/201632.8632.8632.8632.86179
10/3/201632.7232.7532.7232.752,764
9/30/201632.9132.9832.8932.977,353
9/29/201632.9132.9632.9132.942,052
9/28/201632.9832.9832.9832.98454
9/27/201632.7832.9532.7832.893,933
9/26/201632.8732.8832.8732.884,206
9/23/201633.0233.0232.8232.824,488
9/22/201632.9932.9932.8432.84733
9/21/201632.7532.8332.7532.832,233
9/20/201632.6532.7832.6532.786,875
9/19/201632.7532.7832.7532.781,148
9/16/201632.6932.6932.5832.661,325
9/15/201632.5832.6332.5732.622,711
9/14/201632.6032.6332.5732.571,527
9/13/201632.7332.7332.5232.5210,147
9/12/201632.6332.7432.6332.722,349
9/9/201632.8332.9032.7432.821,350
9/8/201632.9932.9932.9932.99353
9/7/201633.1033.1033.0933.091,028
9/6/201632.8733.0632.8732.972,197
9/2/201632.8732.9132.8132.863,484
9/1/201633.0533.2233.0033.004,220
8/31/201633.0333.2033.0333.074,970
8/30/201633.0633.1533.0633.15689
8/29/201633.1033.1133.0633.061,166
8/26/201633.1233.1232.8832.992,383
8/25/201632.9333.2132.9232.921,846
8/24/201633.0533.0832.9633.083,082
8/23/201633.0533.2333.0133.192,538
8/22/201632.9133.0632.9133.06631
8/19/201633.0033.0032.8032.9510,621
8/18/201633.1133.2532.9332.933,017
8/17/201633.0433.0432.8032.8512,917
8/16/201632.9333.0132.8033.015,431
8/15/201633.0033.0032.8532.961,827
8/12/201632.9532.9832.9132.981,961
8/11/201632.9232.9732.8432.842,098
8/10/201632.9233.0232.8732.904,422
8/9/201632.7832.9332.7732.923,020
8/8/201632.7132.8532.7032.8310,833
8/5/201632.7832.7932.7832.781,237
8/4/201632.9032.9532.9032.95758
8/3/201632.8832.8832.7632.807,741
8/2/201632.8132.8832.7632.805,487
8/1/201632.9032.9732.7732.885,198
7/29/201632.9633.1532.9433.058,373
7/28/201632.8933.0032.8832.904,129
7/27/201632.8733.0032.8332.9914,714
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
  • Showing 1-100 of 1,249 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center