SPDR Brc Issr Shs  $32.58

up +0.28


25/7/2014 04:00 PM  |  NYSEARCA : CBND
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CBND historical data

Date Open High Low Close Volume
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
7/3/201432.0632.0931.9431.942,863
7/2/201432.1832.1832.0232.108,262
7/1/201432.2532.2532.1232.126,670
6/30/201432.3532.4532.3232.422,688
6/27/201432.3032.4032.2532.251,336
6/26/201432.3032.3032.3032.301,000
6/25/201432.2532.2532.2132.21420
6/24/201432.1632.3132.1332.212,823
6/20/201432.2132.2432.1132.214,348
6/19/201432.2832.2832.1432.14719
6/18/201432.1832.2132.1732.211,048
6/17/201432.3532.3532.1132.112,186
6/16/201432.3332.3332.2332.233,721
6/13/201432.2332.4832.1232.2216,013
6/12/201432.2132.2932.1732.182,037
6/11/201432.1732.4432.0532.4018,315
6/10/201432.0332.4232.0332.427,004
6/9/201432.1132.1132.1132.111,098
6/6/201432.1632.1732.1632.17391
6/5/201432.1232.1332.1232.12835
6/4/201432.1432.1432.1432.140
6/3/201432.1632.1632.0932.143,442
6/2/201432.3132.3132.1432.263,870
5/30/201432.4132.4132.2932.291,741
5/29/201432.5232.5232.3332.332,235
5/28/201432.5132.5132.3632.455,895
5/27/201432.3432.3432.2032.33808
5/23/201432.3932.3932.3132.341,633
5/22/201432.3332.3332.2032.201,292
5/21/201432.2932.3032.2932.291,411
5/20/201432.3632.3632.3032.30506
5/19/201432.3432.3432.3432.34310
5/16/201432.4332.4632.2732.273,590
5/15/201432.5232.5232.4732.491,281
5/13/201432.0532.2332.0532.156,394
5/12/201432.1732.1732.0932.101,586
5/8/201432.2732.2732.2732.27810
5/7/201432.0532.2332.0532.182,179
5/6/201432.1732.1832.1432.181,827
5/5/201432.1632.1632.1632.16139
5/2/201432.0932.2432.0932.1327,925
5/1/201431.9331.9331.9331.93555
4/30/201431.9232.0731.9232.065,938
4/29/201431.9231.9831.9031.987,340
4/28/201432.0732.0731.8031.868,317
4/25/201432.0432.0732.0332.071,649
4/24/201432.0232.0231.9031.902,370
4/23/201432.0132.0231.9532.022,072
4/22/201431.9531.9631.8131.811,049
4/21/201431.9532.0231.8231.954,798
4/17/201431.7831.7831.7831.78200
4/16/201431.9831.9931.9731.972,687
4/15/201431.9131.9131.9131.91311
4/14/201431.8331.8331.8331.83322
4/11/201431.9131.9131.9131.91508
4/10/201431.8531.9131.7531.831,532
4/9/201431.8031.8031.8031.80314
4/8/201431.8531.8531.8531.851
4/7/201431.7431.8531.7431.85846
4/4/201431.8131.8131.6631.661,616
4/3/201431.6231.6231.6231.6250
4/2/201431.6631.6631.6131.621,900
4/1/201431.7131.7431.7131.742,630
3/31/201431.8331.8531.6331.853,451
3/28/201431.7831.7831.6631.66715
3/27/201431.7931.8031.7431.741,101
3/26/201431.7931.8031.7831.781,798
3/25/201431.6231.7531.6031.7316,133
3/24/201431.4431.4431.4431.44181
3/21/201431.2931.2931.2931.29117
3/20/201431.3631.4931.3231.4519,007
3/19/201431.5431.5631.3531.351,600
3/18/201431.5231.6331.4731.5320,913
3/17/201431.5031.5931.5031.595,146
3/14/201431.6031.6731.5831.595,021
3/13/201431.4931.5231.4931.523,431
3/12/201431.5031.5031.4031.40741
3/11/201431.4531.4531.4331.43461
3/10/201431.4531.4531.4531.451,136
3/7/201431.1731.1731.1731.1795
3/6/201431.5231.5631.4531.472,652
3/5/201431.5931.6331.5931.63866
3/4/201431.5831.6931.5431.563,136
3/3/201431.7931.7931.7931.79675
2/28/201431.6831.7231.6631.699,956
Trading Center