$33.05 0.00 (%) SPDR Brc Issr Shs - NYSEARCA

Oct. 21, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CBND historical data

Date Open High Low Close Volume
12/30/201330.8731.1430.8231.137,561
12/27/201331.1631.1631.0731.161,900
12/26/201331.2131.2131.1231.194,042
12/24/201331.1531.1530.9731.151,886
12/23/201331.0431.1731.0031.004,865
12/20/201331.2931.2930.9531.2313,814
12/19/201331.1231.1231.1231.12290
12/18/201331.1731.2430.9630.984,368
12/17/201331.1131.2231.0431.042,807
12/16/201330.8431.0630.8430.933,600
12/13/201331.0731.0930.9830.994,086
12/12/201331.0931.0931.0931.09352
12/11/201331.0331.0830.9730.992,277
12/10/201331.1731.1731.0831.102,511
12/9/201330.9531.0830.9531.082,325
12/6/201331.0431.0430.8931.041,516
12/5/201330.9531.0330.8531.031,075
12/4/201330.8130.8130.8130.810
12/3/201330.9730.9930.9730.991,790
12/2/201331.2131.2130.9831.151,755
11/29/201331.3331.3331.3331.330
11/27/201331.2431.3331.1631.331,600
11/26/201331.3231.3231.1531.15640
11/25/201330.8431.2330.8431.081,685
11/22/201331.0031.1330.9931.046,300
11/21/201330.8531.0030.8530.99515
11/20/201331.1531.2730.8030.818,900
11/19/201331.2431.2431.2131.213,000
11/18/201331.1731.1731.1731.17330
11/15/201331.1931.1931.1931.191,060
11/14/201331.0131.2131.0031.003,450
11/13/201330.9231.1030.9230.966,675
11/12/201330.8530.9630.8530.915,405
11/11/201330.9331.0430.9331.041,069
11/8/201330.9731.1230.9730.971,240
11/7/201331.1531.3831.1031.263,122
11/6/201331.0031.2231.0031.111,430
11/5/201331.2831.2831.0431.04965
11/4/201331.4131.4131.1631.231,606
11/1/201331.3931.4631.3931.452,221
10/31/201331.3231.4731.2831.472,395
10/30/201331.5831.5831.3531.351,611
10/29/201331.6431.6431.4631.591,500
10/28/201331.4031.6031.3531.353,073
10/25/201331.6531.6531.6431.64662
10/24/201331.5031.5831.4031.581,200
10/23/201331.4231.5131.4031.51700
10/22/201331.5931.5931.4031.404,004
10/21/201331.5331.5331.3031.3426,082
10/18/201331.4831.4831.3031.3511,238
10/17/201331.0731.3731.0731.2545,627
10/16/201331.2031.2030.9431.123,043
10/15/201331.2331.2330.8831.099,943
10/14/201331.1931.1930.8630.861,758
10/11/201330.9631.2030.9631.20740
10/10/201331.1231.1231.0631.06770
10/9/201330.9030.9030.9030.90250
10/8/201331.2031.2031.0131.01900
10/7/201331.2231.2231.0131.01550
10/4/201330.9530.9530.9530.950
10/3/201330.7031.1330.7030.952,750
10/2/201330.9331.0130.7830.831,500
10/1/201331.0331.1430.8430.861,421
9/30/201330.7531.1830.7531.151,004
9/27/201330.9531.0930.7531.002,160
9/26/201330.8831.2130.8831.193,856
9/25/201330.5630.7530.4930.751,110
9/24/201330.6030.7230.3730.3714,142
9/23/201330.6431.0130.6130.671,950
9/20/201330.6630.7630.2530.645,700
9/19/201330.6430.7430.5530.551,788
9/18/201330.3630.3630.3630.36164
9/17/201330.4330.6230.2430.601,800
9/16/201331.0031.0030.5830.583,988
9/13/201330.7230.7230.3430.341,036
9/12/201330.6630.6630.2430.345,580
9/11/201330.5830.5830.5830.580
9/10/201330.8430.8430.3030.582,042
9/9/201330.6230.6230.6230.620
9/6/201330.6230.6230.6230.62170
9/5/201330.7130.7130.7130.710
9/4/201330.7830.7830.6030.711,995
9/3/201330.9230.9230.9230.920
8/30/201330.9230.9230.9230.92700
8/29/201330.4330.7630.4330.765,600
8/28/201330.7831.0030.6530.989,244
8/27/201330.6230.8830.6230.8852,975
8/26/201330.2130.9530.2130.6766,614
8/23/201330.2330.5130.2330.4715,630
8/22/201330.3030.6330.2830.4847,480
8/21/201330.3030.6830.1030.3228,387
8/20/201330.6730.6729.9930.3834,980
8/19/201330.0630.0630.0630.06100
8/16/201330.1530.4930.1030.242,300
8/15/201330.4030.4530.2230.2213,414
8/14/201330.8130.8130.3730.79980
8/13/201330.4330.9130.3330.5648,895
8/12/201330.6330.8630.6330.6556,379
8/9/201331.1031.1030.5430.612,815
8/8/201330.7030.7030.7030.700
  • Showing 201-300 of 887 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 9
  • >>
Trading Center