$32.74 -0.31 (%) SPDR Brc Issr Shs - NYSEARCA

Oct. 22, 2014 | 03:34 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CBND historical data

Date Open High Low Close Volume
10/18/201233.0033.0032.9232.922,960
10/17/201232.9432.9432.8332.913,425
10/16/201233.1333.1332.9133.006,106
10/15/201232.8833.0632.8833.031,833
10/12/201233.0033.0232.9733.001,400
10/11/201232.8732.9332.8032.903,120
10/10/201232.8032.8032.8032.80800
10/9/201232.7932.8332.7132.83900
10/8/201232.8132.8132.7332.791,620
10/5/201232.7932.7932.7132.753,134
10/4/201232.8832.8832.7232.725,248
10/3/201232.9232.9232.7432.742,931
10/2/201232.9032.9432.7332.785,796
10/1/201232.8532.8532.8532.852,000
9/28/201232.9032.9632.6932.905,196
9/27/201232.9232.9232.8432.844,301
9/26/201232.9032.9232.8132.878,925
9/25/201232.5832.8432.5832.8011,010
9/24/201232.7732.7732.6632.756,600
9/21/201232.6032.7232.6032.723,300
9/20/201232.5532.7532.5532.664,380
9/19/201232.7132.7132.6032.684,947
9/18/201232.7032.7032.4432.561,880
9/17/201232.4432.5832.4332.551,263
9/14/201232.6632.7132.4932.636,630
9/13/201232.7532.7732.6932.752,748
9/12/201232.5532.7332.5532.5620,371
9/11/201232.5932.8032.5532.5514,765
9/10/201232.7532.7532.5532.6230,440
9/7/201232.8732.8732.6532.656,983
9/6/201232.7832.7832.7732.777,600
9/5/201232.7732.7732.7432.741,400
9/4/201232.8932.9232.7632.76986
8/31/201232.8532.8932.6932.881,100
8/30/201232.7632.7832.5432.551,707
8/29/201232.8532.8532.7532.802,150
8/28/201232.8132.8432.7932.831,477
8/27/201232.7532.8132.5532.757,861
8/24/201232.4632.7032.4632.704,347
8/23/201232.7332.7332.5632.611,359
8/22/201232.4932.6132.4832.591,845
8/21/201232.5032.5432.4432.493,394
8/20/201232.4832.4932.4832.494,400
8/17/201232.5632.5632.2732.553,388
8/16/201232.4532.4532.2632.422,700
8/15/201232.5432.5432.4932.495,103
8/14/201232.6032.6432.4532.614,356
8/13/201232.7032.7332.5132.534,489
8/10/201232.7032.7232.4532.673,741
8/9/201232.4532.7332.4532.681,449
8/8/201232.4232.7132.4232.664,079
8/7/201232.7132.7532.6032.605,087
8/6/201232.8032.8032.6432.64460
8/3/201232.9032.9032.6032.84530
8/2/201232.6032.9132.6032.69849
8/1/201232.6032.8732.6032.711,450
7/31/201232.6732.9032.6732.903,064
7/30/201232.9132.9132.8432.852,900
7/27/201232.6333.0832.6332.6510,255
7/26/201233.1533.2032.7932.799,042
7/25/201233.1633.2032.8033.202,099
7/24/201233.0033.0932.7333.015,348
7/23/201233.0033.0532.9433.054,633
7/20/201233.0933.0932.6132.906,840
7/19/201232.7132.9432.7132.902,000
7/18/201233.0333.0332.7032.853,086
7/17/201232.8532.8532.8532.85457
7/16/201232.6932.8832.5232.698,444
7/13/201232.8933.1732.3832.459,841
7/12/201232.4132.9032.4132.822,162
7/11/201232.8532.8832.7532.882,004
7/10/201232.6432.8532.6432.721,043
7/9/201232.4932.6432.2832.631,310
7/6/201232.5132.5532.2732.49550
7/5/201232.5532.5532.2632.45950
7/3/201232.4532.4532.2632.41400
7/2/201232.4932.4932.4932.49200
6/29/201232.5232.5232.5232.52330
6/28/201232.5332.5732.1732.483,006
6/27/201232.4932.4932.0932.114,872
6/26/201232.4432.5532.4132.426,960
6/25/201232.5032.5732.1732.171,821
6/22/201232.7532.7532.0732.083,444
6/21/201232.3932.3932.3932.39100
6/20/201232.1832.5332.1232.338,705
6/19/201232.1632.3232.1432.1916,100
6/18/201232.3332.3832.1432.143,000
6/15/201232.2832.3532.1732.352,629
6/14/201232.1932.2232.1632.205,940
6/13/201232.0932.0932.0932.090
6/12/201232.1532.1632.0932.094,450
6/11/201232.0932.1532.0032.151,171
6/8/201232.2032.2032.0432.041,902
6/7/201232.0432.1432.0432.144,200
6/6/201232.0832.0832.0532.072,340
6/5/201232.0732.2132.0732.21200
6/4/201232.1732.3332.1632.252,930
6/1/201232.3032.3732.2532.3713,938
5/31/201232.2532.2732.2232.241,800
5/30/201232.2532.2532.2532.25516
  • Showing 501-600 of 888 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 9
  • >>
Trading Center