$32.14 0.00 (%) SPDR Brc Issr Shs - NYSEARCA

Sep. 16, 2014 | 03:24 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CBND historical data

Date Open High Low Close Volume
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
8/7/201330.9230.9230.5930.701,540
8/6/201330.7330.8230.5330.622,250
8/5/201331.1831.1830.7230.723,759
8/2/201330.7230.7230.7230.72500
8/1/201330.7631.0029.9930.7141,457
7/31/201331.0431.1131.0431.111,300
7/30/201331.2131.3631.1131.364,069
7/29/201331.3531.3631.2531.36990
7/26/201331.2631.3731.2231.376,060
7/25/201331.3231.3230.8631.313,948
7/24/201331.0331.1931.0331.13691
7/23/201331.5431.5431.3231.504,870
7/22/201331.5331.5331.5331.53300
7/19/201331.0531.4431.0531.443,094
7/18/201331.2131.2331.1531.23710
7/17/201331.2531.2531.1731.191,280
7/16/201331.3431.3431.1531.15635
7/15/201330.9931.2230.9931.092,600
7/12/201331.3631.3630.9631.042,489
7/11/201330.7331.3330.5030.9738,740
7/10/201331.1731.1731.0131.071,553
7/9/201331.3831.3831.0031.064,570
7/8/201330.5630.9430.5630.921,889
7/5/201331.1631.1630.7430.745,764
7/3/201331.2531.2531.1231.2012,480
  • Showing 201-300 of 862 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 9
  • >>
Trading Center