$32.98 +0.09 (%) SPDR Brc Issr Shs -

Sep. 28, 2016 | 12:20 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CBND historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center