$32.52 +0.05 (%) SPDR Brc Issr Shs - NYSEARCA

Oct. 24, 2014 | 11:52 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CBND historical data

Date Open High Low Close Volume
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
2/27/201431.7031.8331.6731.6835,037
2/26/201431.5831.7031.5831.611,149
2/25/201431.3931.3931.3931.397
2/24/201431.6931.6931.6231.62689
2/21/201431.5631.5731.5131.511,459
2/20/201431.6931.6931.5031.513,052
2/19/201431.6531.6531.4131.41785
2/18/201431.5031.5031.3531.493,812
2/14/201431.4031.4531.3631.362,020
2/13/201431.5131.5531.3131.552,313
2/12/201431.5231.5231.4531.501,028
2/11/201431.5931.5931.3531.351,841
2/10/201431.6231.6231.5831.59691
2/7/201431.3731.4231.3731.42520
2/6/201431.5531.5531.3031.514,069
2/5/201431.1731.1731.1731.170
2/4/201431.7031.7031.7031.70255
2/3/201431.6631.7331.6531.732,297
1/31/201431.4331.5931.4131.582,787
1/30/201431.5231.5331.5031.501,981
1/29/201431.5331.5331.5331.53220
1/28/201431.1731.1731.1731.1715
1/27/201431.2831.4531.2831.452,406
1/24/201431.3031.4531.3031.452,431
1/23/201431.2931.3831.2931.381,015
1/22/201431.3531.3631.2531.361,830
1/21/201431.3931.4631.3631.394,598
1/17/201431.3531.3531.2031.234,125
1/16/201431.2131.2331.1931.233,218
1/15/201431.1431.1531.1131.152,128
1/14/201431.1531.3631.0531.3512,527
1/13/201431.3731.3731.3731.371,502
1/10/201431.1931.2931.1531.275,598
1/9/201430.8330.8330.8330.831
1/8/201430.9531.0830.9530.962,126
1/7/201431.0231.1031.0231.101,876
1/6/201431.2831.2831.2831.28302
  • Showing 101-200 of 890 items
  • <<
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center