SPDR Brc Issr Shs  $32.64

up +0.14


27/8/2014 02:10 PM  |  NYSEARCA : CBND
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CBND historical data

Date Open High Low Close Volume
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
3/25/201332.9532.9532.8432.843,230
3/22/201333.0033.0732.8132.992,144
3/21/201332.9832.9832.8132.855,690
3/20/201332.9932.9932.8332.861,125
3/19/201332.8932.8932.5532.772,281
3/18/201332.3433.0232.3432.842,720
3/15/201332.9032.9232.7532.754,179
3/14/201332.8432.9032.7732.771,914
3/13/201332.6232.9032.6232.90940
3/12/201332.6532.9032.6532.905,770
3/11/201332.9732.9732.7232.804,373
3/8/201332.8532.8532.4832.727,706
3/7/201332.4432.8132.4432.532,700
3/6/201333.1233.1232.8032.852,505
3/5/201332.6233.0032.6232.982,600
3/4/201333.0033.0332.9033.008,512
3/1/201332.5532.9632.5532.96524
2/28/201332.6933.0532.6333.051,777
2/27/201333.0533.0533.0533.05500
2/26/201332.9833.0232.8932.998,968
2/25/201332.8332.9732.7632.9014,047
2/22/201332.7532.8532.6132.807,716
2/21/201332.4332.7932.4332.742,450
2/20/201332.7732.7732.6032.745,521
2/19/201332.8032.8032.6132.732,632
2/15/201332.6632.8732.4732.6128,453
2/14/201332.6032.8632.5832.868,501
2/13/201332.8332.8332.4832.6022,731
2/12/201332.6532.8732.5732.871,784
2/11/201332.7932.8732.6732.813,365
2/8/201332.9632.9832.7632.982,276
2/7/201332.9032.9932.6932.9415,150
2/6/201332.6932.8632.6932.86400
2/5/201332.5732.6732.5632.567,647
2/4/201332.5532.7032.5532.601,491
2/1/201332.8432.8532.5532.6223,865
1/31/201332.8032.8032.8032.80520
1/30/201332.7432.8132.6232.7717,977
1/29/201332.5332.6232.5332.62440
1/28/201332.6432.6832.4632.6811,549
1/25/201332.6632.7932.6532.736,439
1/24/201332.8332.8932.7532.754,806
1/23/201332.8932.9032.8932.892,220
Trading Center