$33.08 -0.11 (%) SPDR Brc Issr Shs -

Aug. 24, 2016 | 03:16 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CBND historical data

Date Open High Low Close Volume
4/1/201631.7931.8431.7231.721,705
3/31/201631.7431.8731.7431.857,055
3/30/201631.7931.8331.7631.833,471
3/29/201631.7131.7531.7131.75937
3/28/201631.7131.7131.6831.681,913
3/24/201631.7431.7431.5731.602,119
3/23/201631.5931.6631.5831.583,801
3/22/201631.5931.5931.5031.514,885
3/21/201631.6031.6431.4831.638,979
3/18/201631.5731.5731.5731.57833
3/17/201631.4431.5531.4431.54831
3/16/201631.1731.4631.1731.46585
3/15/201631.1731.3031.1731.251,206
3/14/201631.2331.2631.2231.253,941
3/11/201631.2931.3031.1831.181,574
3/10/201631.3031.3031.1131.298,523
3/9/201631.1831.1831.1431.14375
3/8/201631.1531.2631.1531.192,209
3/7/201631.0431.0931.0431.091,497
3/4/201631.1131.1431.0431.142,213
3/3/201631.1231.1531.1031.1533,310
3/2/201630.9731.0630.9031.061,647
3/1/201631.2131.2231.0631.077,434
2/29/201631.1831.3331.1831.294,434
2/26/201631.2031.2631.1331.263,668
2/25/201631.2531.2931.2131.245,332
2/24/201631.1231.1831.0931.092,356
2/23/201631.1331.1631.1231.162,146
2/22/201631.0131.1331.0131.121,046
2/19/201631.0831.1430.9931.064,872
2/18/201630.9431.1430.9431.141,537
2/17/201631.1131.1130.9931.0540,416
2/16/201630.9931.1230.9331.1017,486
2/12/201631.0531.0730.9330.931,015
2/11/201631.1631.1631.1631.160
2/10/201631.3231.3231.0731.167,198
2/9/201631.2031.2331.1631.231,354
2/8/201631.0931.2031.0931.201,068
2/5/201631.0831.1131.0131.01934
2/4/201631.1231.1331.0231.131,878
2/3/201631.0631.1131.0131.013,632
2/2/201631.0731.1130.9931.111,689
2/1/201631.1031.1031.0031.003,753
1/29/201631.1331.1731.1331.173,423
1/28/201631.0731.0731.0131.041,012
1/27/201631.1131.1131.1131.110
1/26/201631.0731.1131.0631.1115,604
1/25/201631.1431.1430.9931.098,306
1/22/201630.9231.0530.9230.95654
1/21/201631.0531.0530.9230.93798
1/20/201631.0631.2331.0531.053,171
1/19/201631.2331.2331.1031.10569
1/15/201631.2431.2431.0331.114,664
1/14/201631.1831.1831.0231.022,236
1/13/201631.5231.5231.1231.165,475
1/12/201631.1331.3031.1331.209,024
1/11/201631.2031.2031.1131.134,870
1/8/201631.1731.2531.1431.185,690
1/7/201631.1631.1731.0831.171,259
1/6/201631.1731.2131.0531.2120,219
1/5/201630.9931.0930.9831.014,751
1/4/201630.9931.2430.9931.2310,594
12/31/201530.9330.9930.9230.991,027
12/30/201530.9931.0530.8430.843,027
12/29/201531.1531.1530.9630.963,774
12/28/201531.0031.2331.0031.101,498
12/24/201531.1431.1731.0531.171,828
12/23/201531.0931.2531.0431.223,299
12/22/201531.0831.1331.0131.123,281
12/21/201531.2131.2131.0031.1078,348
12/18/201531.2331.2331.1231.233,595
12/17/201531.2431.2431.0131.212,799
12/16/201531.1231.2731.0431.044,906
12/15/201531.1431.1431.0731.093,883
12/14/201531.3431.3431.0631.1811,293
12/11/201531.4831.5131.2531.312,252
12/10/201531.3531.4431.3031.443,637
12/9/201531.4331.4831.2831.3510,265
12/8/201531.5231.5231.3431.391,200
12/7/201531.3331.5831.3331.55869
12/4/201531.3731.4531.3731.441,322
12/3/201531.3631.3831.1731.311,743
12/2/201531.6131.6331.5431.598,232
12/1/201531.5131.6531.4531.599,913
11/30/201531.6331.6331.4431.595,647
11/27/201531.5231.5231.5231.52353
11/25/201531.5631.5931.4231.5620,644
11/24/201531.5032.7231.3731.5235,035
11/23/201531.3231.6931.2631.5897,857
11/20/201531.3631.3631.2331.272,472
11/19/201531.2731.2731.2531.27602
11/18/201531.3131.3331.2131.334,717
11/17/201531.1231.3631.1231.282,160
11/16/201531.3331.3331.2031.204,899
11/13/201531.0831.0831.0831.080
11/12/201531.5031.5031.0831.081,711
11/11/201531.2031.2331.1731.171,340
11/10/201531.0531.1731.0531.113,300
11/9/201531.0831.1831.0631.181,285
11/6/201531.1031.2231.1031.221,206
Trading Center