$31.32 +0.10 (%) SPDR Brc Issr Shs - NYSEARCA

Sep. 2, 2015 | 03:45 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CBND historical data

Date Open High Low Close Volume
4/10/201532.7932.9632.7632.935,990
4/9/201533.0033.0332.7132.715,855
4/8/201532.8133.0132.8032.8854,305
4/7/201532.9733.1032.8933.09256,316
4/6/201533.0733.0732.8532.952,665
4/2/201532.9532.9732.9332.931,515
4/1/201532.7533.0032.7532.92157,506
3/31/201532.8932.9132.6632.883,647
3/30/201532.9332.9332.7532.882,162
3/27/201532.7332.8932.7132.884,025
3/26/201532.8532.8532.6132.674,302
3/25/201533.0133.0132.8532.954,849
3/24/201532.9933.0032.9433.004,195
3/23/201532.9632.9632.8532.902,527
3/20/201532.7932.9432.7132.941,942
3/19/201532.9132.9532.8432.864,078
3/18/201532.7733.0432.6333.0455,648
3/17/201532.6832.6832.5332.633,941
3/16/201532.4732.6632.4732.645,446
3/13/201532.6032.8532.5432.603,838
3/11/201532.5832.6232.4632.596,746
3/10/201532.4332.5732.3332.4813,082
3/9/201532.6232.6232.4232.526,458
3/6/201532.5532.5532.3032.368,733
3/5/201532.7432.7432.4332.682,448
3/4/201532.6332.7032.5632.6656,867
3/3/201532.8532.8532.5132.694,161
3/2/201532.7532.7732.7132.71657
2/27/201533.0533.0532.8632.861,386
2/26/201533.0033.0532.8732.945,867
2/25/201533.0533.0533.0033.022,231
2/24/201532.8432.9332.7832.883,048
2/23/201532.8532.8632.7832.784,642
2/20/201532.8432.8432.5732.821,165
2/19/201532.4932.5932.4932.598,653
2/18/201532.4832.4832.4832.48322
2/17/201532.6932.7132.4032.403,619
2/13/201532.7932.8032.7932.79517
2/12/201532.9833.0032.7932.891,740
2/11/201532.8732.9232.7632.764,747
2/10/201532.8532.9632.6932.719,206
2/9/201532.9532.9532.6932.691,448
2/6/201533.0233.0232.7632.8847,252
2/5/201533.1633.1632.9332.932,688
2/4/201533.1133.1432.9933.1415,500
2/3/201533.2833.2933.0233.21108,811
2/2/201533.3933.3933.3033.305,020
1/30/201533.4133.4433.2633.401,996
1/29/201533.3133.3533.1633.352,093
1/28/201533.1633.3033.0533.282,794
1/27/201533.2633.2633.0833.172,508
1/26/201533.2033.2132.9033.104,052
1/23/201533.1533.1932.9833.1918,832
1/22/201533.1833.1832.9032.901,998
1/21/201533.1433.1733.0133.038,261
1/20/201533.1033.1733.0533.053,402
1/16/201532.9933.0332.9933.0132,797
1/15/201533.0333.1332.9932.9911,561
1/14/201533.1933.1932.8832.9214,449
1/13/201532.8732.9832.8032.9122,917
1/12/201532.8632.9832.7532.812,308
1/9/201532.7532.8232.6732.672,264
1/8/201532.7832.7832.6832.762,519
1/6/201532.8232.9332.6732.8558,724
1/5/201532.6732.7732.4532.555,837
1/2/201532.4832.5432.4532.45106,744
12/31/201432.4232.4232.4232.42517
12/30/201432.4532.4532.4032.40635
12/29/201432.2532.4232.2532.334,370
12/26/201432.0832.0832.0832.080
12/24/201432.2032.3631.9832.0817,606
12/23/201432.2232.2232.2232.220
12/22/201432.3732.3732.2232.221,015
12/19/201432.2332.3332.2332.309,514
12/18/201432.2032.2532.2032.201,351
12/17/201432.3332.3332.3232.322,280
12/16/201432.5832.5832.2832.283,996
12/15/201432.5432.5432.2932.345,217
12/12/201432.3132.3132.3132.310
12/11/201432.2532.4332.1432.31895
12/10/201432.2932.2932.2432.24466
12/9/201432.3332.3332.1532.157,944
12/8/201432.2632.2832.1032.1037,614
12/5/201432.3032.3032.0032.026,932
12/4/201432.2632.2632.0932.132,466
12/3/201432.1732.1932.1732.19765
12/2/201432.1332.3032.0732.077,231
12/1/201432.2235.4432.2232.32146,103
11/28/201432.1732.1732.1732.17105
11/26/201432.2232.2732.2132.276,321
11/25/201432.2132.2332.1432.2250,947
11/24/201432.0332.2432.0332.083,368
11/21/201431.9431.9431.9431.940
11/20/201432.1032.1831.9131.9415,813
11/19/201432.0532.1932.0432.1298,821
11/18/201432.1732.2032.0132.1420,083
11/17/201432.3832.3832.2532.25348
11/14/201432.2532.2932.1132.291,232
11/13/201432.2232.2231.9932.058,059
11/12/201432.1132.3232.0732.078,347
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!