$32.42 +0.12 (%) SPDR Brc Issr Shs -

Jun. 24, 2016 | 03:24 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CBND historical data

Date Open High Low Close Volume
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
11/5/201531.3931.3931.2731.357,772
11/4/201531.3131.3931.2631.392,027
11/3/201531.4131.4131.3031.31685
10/30/201531.4731.5731.4531.57668
10/29/201531.5131.5831.4331.517,815
10/28/201531.8431.8431.6931.715,124
10/26/201531.7931.8231.6331.739,681
10/23/201531.6831.6931.6231.69943
10/22/201531.8031.8031.7331.8024,283
10/21/201531.7131.7831.7131.78695
10/20/201531.6631.6631.6631.66227
10/19/201531.6931.6931.5331.531,220
10/16/201531.7131.7131.7131.710
10/15/201531.7531.7531.6631.711,372
10/14/201531.6931.7231.6931.721,123
10/13/201531.5431.5431.5431.54680
10/12/201531.5731.5931.4931.491,662
10/9/201531.5231.5731.5231.57781
10/8/201531.9131.9131.3631.364,924
10/7/201532.1832.1831.5031.539,125
10/6/201531.2731.5731.2731.436,075
10/5/201531.5431.5431.3831.394,561
10/2/201531.5431.6531.5031.502,239
10/1/201531.4431.4431.4431.44133
9/30/201531.6031.6031.4731.481,839
9/29/201531.5331.5731.5331.57460
9/28/201531.5631.5631.5031.501,305
9/25/201531.4031.4031.4031.40470
9/24/201531.4731.4731.4731.470
9/23/201531.5731.5731.4731.47891
9/22/201531.3931.6231.3931.462,022
9/21/201531.5131.5431.3631.5312,499
9/18/201531.5431.6231.4031.62515
9/17/201531.3131.5431.3131.541,402
9/16/201531.3231.3931.2431.3011,615
9/15/201531.4231.4231.2631.261,811
9/14/201531.5031.5231.4431.517,165
9/11/201531.5331.5331.3931.48713
9/10/201531.3931.3931.3331.393,575
9/9/201531.4231.4631.3631.421,470
9/8/201531.4431.4931.3131.4024,127
Trading Center