$32.99 +0.07 (%) SPDR Brc Issr Shs -

Aug. 26, 2016 | 02:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CBND historical data

Date Open High Low Close Volume
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
9/4/201531.4531.4531.3931.45698
9/3/201531.2531.3831.2531.381,850
9/2/201531.1831.3631.1631.323,094
9/1/201531.2031.2731.1731.2216,170
8/31/201531.2731.2931.2131.29486
8/28/201531.3531.3531.2531.25403
8/27/201531.3031.3131.3031.31800
8/26/201531.2531.3231.2531.32852
8/25/201531.6731.6731.2431.2461,436
8/24/201530.8830.8823.1631.5065,557
8/21/201531.5031.6831.5031.651,646
8/20/201531.6831.6831.5531.6126,268
8/19/201531.4231.5931.4231.591,109
8/18/201531.4431.5831.4331.533,349
8/17/201531.4731.4731.4731.47282
8/14/201531.4831.5331.4231.53898
8/13/201531.4331.5731.4131.421,693
8/12/201531.6231.6231.6131.61589
8/11/201531.6131.6931.4831.6140,623
8/10/201531.4631.5631.4231.563,234
8/7/201531.5031.6331.4831.485,308
8/6/201531.5231.5731.5031.556,807
8/5/201531.4031.4031.4031.40561
8/4/201531.6531.6531.5131.51560
8/3/201531.7631.7631.5431.63477
7/31/201531.6231.6231.6231.62212
7/30/201531.5631.6431.5631.641,689
7/29/201531.6131.7131.5131.5816,088
7/28/201531.4631.4931.4631.49317
7/27/201531.6831.6831.5431.54633
7/24/201531.5331.6631.5031.501,446
7/23/201531.4531.5431.4531.541,428
7/22/201531.4731.4731.4731.47300
7/21/201531.3931.4531.3931.431,942
7/20/201531.4031.4031.3831.381,081
7/17/201531.4131.4531.4131.45700
7/16/201531.4331.5431.3131.548,176
7/15/201531.2431.4031.2431.40389
7/14/201531.4031.4131.3631.381,204
7/13/201531.2831.3931.2831.371,263
7/10/201531.3431.4431.2831.4460,919
7/9/201530.9231.6830.9131.581,671
7/8/201531.4131.7331.4131.72923
7/7/201531.5831.6831.5831.68526
7/6/201531.6431.6631.5131.662,593
7/2/201531.3731.4631.3531.466,719
7/1/201531.2431.3031.2331.263,445
6/30/201531.5631.6031.4031.5053,582
6/29/201531.3531.5531.3531.5539,492
6/26/201531.4131.4131.2831.362,503
6/25/201531.4731.5231.4731.511,261
6/24/201531.6331.6331.4431.5820,386
6/23/201531.4431.5531.4431.553,479
6/22/201531.7031.7031.5331.6344,091
6/19/201531.7231.7231.6831.681,043
6/18/201531.6631.6631.5131.592,458
  • Showing 201-300 of 1,250 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center