$32.91 +0.18 (%) SPDR Brc Issr Shs - NYSEARCA

Oct. 20, 2014 | 02:53 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CBND historical data

Date Open High Low Close Volume
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
1/22/201332.6232.8932.6232.896,327
1/18/201332.7932.8532.7432.753,490
1/17/201332.7532.8032.7032.7525,019
1/16/201332.8732.9232.6732.7919,875
1/15/201332.8832.8832.8032.811,918
1/14/201332.8032.8032.6932.802,400
1/11/201332.6132.7532.6132.7516,675
1/10/201332.6932.9132.6632.7561,502
1/9/201332.5732.9332.5732.693,754
1/8/201332.8632.8632.5432.6639,189
1/7/201332.8832.8832.6432.7423,445
1/4/201332.8432.8432.5532.7472,984
1/3/201332.6532.8732.6332.785,427
1/2/201332.5232.9432.4832.859,558
12/31/201232.6532.6532.5032.5829,900
12/28/201232.7832.7832.5732.5715,182
12/27/201232.5632.6932.4432.6023,312
12/26/201232.6732.8732.6732.8633,042
12/24/201232.7032.7032.6332.64900
12/21/201232.7932.9332.7532.9312,577
12/20/201232.6132.7432.5832.601,446
12/19/201232.8632.8632.6432.8414,528
12/18/201232.7132.7132.5532.6223,228
12/17/201232.9732.9732.7332.7610,174
12/14/201232.8532.8532.7532.831,320
12/13/201232.8532.9032.7332.834,850
12/12/201233.0033.0932.8432.933,218
12/11/201233.0133.0132.8432.842,784
12/10/201232.8633.0432.8633.0410,800
12/7/201232.9932.9932.9032.988,973
12/6/201232.9533.0032.9332.962,963
12/5/201233.0633.0632.9032.9048,969
12/4/201233.0533.0732.9732.971,027
12/3/201232.9433.0332.8232.953,670
11/30/201232.9233.0932.8832.897,130
11/29/201233.0933.1232.8732.904,098
11/28/201232.9533.1032.8832.882,030
11/27/201233.0233.0932.9233.0710,896
11/26/201233.0833.0832.9933.012,010
11/23/201232.9732.9732.9032.953,340
11/21/201232.9733.0232.9432.942,188
11/20/201233.1033.1032.9833.005,747
11/19/201233.1133.1132.8633.053,949
11/16/201233.0733.1232.9532.982,718
11/15/201233.1433.1433.0733.102,454
11/14/201233.2233.2233.1033.135,701
11/13/201233.1333.1633.1033.161,800
11/12/201233.0633.0933.0033.003,777
11/9/201233.1533.1532.9633.061,500
11/8/201233.0733.1932.9433.143,704
11/7/201233.1933.1933.0033.006,475
11/6/201233.1133.1133.0133.044,890
11/5/201233.2033.2033.0533.053,196
11/2/201233.0633.0633.0233.044,268
11/1/201233.1533.1533.0533.063,050
10/31/201233.0433.1733.0133.155,148
10/26/201233.0233.0432.9933.026,709
10/25/201232.9832.9832.7932.904,576
10/24/201232.8333.0232.8333.007,068
10/23/201233.0133.0333.0133.03661
10/22/201232.8033.0232.8032.969,060
10/19/201232.8533.0432.8533.023,105
10/18/201233.0033.0032.9232.922,960
10/17/201232.9432.9432.8332.913,425
  • Showing 401-500 of 886 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 9
  • >>
Trading Center