$32.72 +0.44 (%) SPDR Brc Issr Shs - NYSEARCA

Oct. 30, 2014 | 02:18 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CBND historical data

Date Open High Low Close Volume
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
7/2/201331.0231.2331.0231.231,906
7/1/201331.1931.2531.1031.151,425
6/28/201330.9831.2230.9831.05977
6/27/201331.2031.2031.1331.141,460
6/26/201331.1631.1930.9630.973,187
6/25/201330.9031.1030.8830.909,065
6/24/201330.7030.9430.6230.868,674
6/21/201331.2331.2331.0431.071,726
6/20/201331.2631.4031.1431.391,735
6/19/201331.8031.9631.4131.588,315
6/18/201331.8932.0131.8531.912,400
6/17/201331.9831.9831.9731.97200
6/14/201331.9031.9931.8431.881,050
6/13/201331.5131.8631.5131.843,777
6/12/201331.8632.0031.7431.743,800
6/11/201331.8031.9131.7331.763,920
6/10/201331.8131.9131.7131.737,980
6/7/201332.2432.2431.8532.0120,870
6/6/201332.0032.2931.9732.0611,376
6/5/201332.2032.2031.9931.9917,343
6/4/201332.3032.3032.0232.0635,549
6/3/201332.1032.4232.0832.2233,791
5/31/201332.4532.5232.1032.4032,055
5/30/201332.3532.3732.2532.328,927
5/29/201332.3432.3632.2732.327,000
5/28/201332.5532.5532.1932.1910,367
5/24/201332.5032.6432.4432.529,442
5/23/201332.5032.6132.4432.4456,346
5/22/201332.6532.8132.4632.5031,555
5/21/201332.7832.9532.5832.7241,771
5/20/201332.7632.7832.6732.724,578
5/17/201332.7632.8032.6732.735,440
5/16/201332.7032.8032.6332.7816,161
5/15/201332.6132.7332.6032.6326,985
5/14/201332.6932.7732.6432.646,301
5/13/201332.8432.8432.5932.5925,992
5/10/201332.9232.9232.6032.8298,147
5/9/201332.8832.9532.7932.8420,759
5/8/201332.8233.3032.8233.291,683
5/7/201333.0033.0032.8532.8821,720
5/6/201332.8332.9932.8332.971,843
5/3/201333.3133.3133.3133.31300
5/2/201333.2633.3133.2633.272,300
5/1/201333.2833.6233.1333.3213,963
4/30/201333.2333.2333.2333.230
4/29/201333.1933.4033.1733.234,387
4/26/201333.2633.2733.2533.251,470
4/25/201333.0533.0533.0433.05998
4/24/201333.0433.1833.0333.078,006
4/23/201333.2033.2033.0833.173,359
4/22/201333.1833.1833.1333.13370
4/19/201333.3033.3033.0233.231,164
4/18/201333.3233.3233.3033.301,643
4/17/201333.1033.1433.1033.14688
4/16/201332.9133.1532.9133.152,614
4/15/201332.9932.9932.9932.99210
4/12/201333.0033.0032.8532.854,592
4/11/201332.6332.9932.6332.991,017
4/10/201332.9632.9632.8232.82475
4/9/201333.0033.0032.7632.761,090
4/8/201332.9032.9732.9032.962,769
4/5/201332.8833.0032.8833.00902
4/4/201332.7033.0032.6932.982,325
4/3/201333.0033.0033.0033.00100
4/2/201332.6132.8032.6132.802,530
4/1/201332.8032.8132.6632.812,474
3/28/201332.8332.8332.8332.830
3/27/201332.8332.8532.8332.831,010
3/26/201332.8432.8432.6932.803,455
  • Showing 301-400 of 893 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 9
  • >>
Trading Center