$32.80 +0.06 (%) SPDR Brc Issr Shs -

Jun. 29, 2016 | 01:47 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
4/17/201532.9233.0932.8833.0744,421
4/16/201533.0933.0932.8933.003,377
4/15/201533.1333.1332.9833.034,263
4/14/201533.1233.1232.8832.924,149
4/13/201533.0733.0732.7632.892,627
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
  • Showing 301-400 of 1,250 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center