$32.20 -0.12 (%) SPDR Brc Issr Shs - NYSEARCA

Dec. 18, 2014 | 03:49 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CBND historical data

Date Open High Low Close Volume
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
1/3/201430.8431.1030.8431.102,564
1/2/201430.9030.9130.8930.89563
12/31/201330.8431.0330.8030.943,510
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
  • Showing 201-300 of 928 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 10
  • >>
Trading Center