$32.94 -0.05 (%) SPDR Brc Issr Shs -

Sep. 29, 2016 | 02:01 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CBND historical data

Date Open High Low Close Volume
5/6/201632.2532.2632.0332.2013,659
5/5/201632.0832.2632.0632.2613,366
5/4/201632.0832.1432.0132.145,964
5/3/201632.1132.1332.0532.096,725
5/2/201631.9932.0131.9932.01763
4/29/201632.0632.1432.0632.14589
4/28/201631.9732.1231.9732.121,095
4/27/201631.9832.0631.9832.065,331
4/26/201631.8731.9331.8731.937,998
4/25/201631.9331.9431.9331.941,977
4/22/201631.9131.9131.9131.910
4/21/201632.0032.0031.8031.913,502
4/20/201632.0732.1032.0132.016,058
4/19/201632.0132.0632.0032.042,479
4/18/201632.0432.0732.0332.031,095
4/15/201632.0332.0731.9631.981,579
4/14/201631.9031.9731.8731.885,922
4/13/201631.9632.0131.9232.0021,086
4/12/201631.9531.9831.9131.9523,540
4/11/201631.9531.9531.9531.950
4/8/201631.9631.9631.9231.956,342
4/7/201632.0032.0432.0032.04617
4/6/201631.9231.9231.9131.91285
4/5/201631.8431.9531.8431.905,287
4/4/201631.8631.9231.7931.8110,356
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
Trading Center