$32.52 +0.05 (%) SPDR Brc Issr Shs - NYSEARCA

Oct. 24, 2014 | 11:52 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CBND historical data

Date Open High Low Close Volume
5/31/201232.2532.2732.2232.241,800
5/30/201232.2532.2532.2532.25516
5/29/201232.2532.2532.2532.25172
5/25/201232.1432.1432.1432.14500
5/24/201232.1032.1032.0632.068,451
5/23/201232.2032.2032.1632.16600
5/22/201232.1432.1732.1432.174,200
5/21/201232.2732.2732.1932.19990
5/18/201232.3032.3032.3032.301,700
5/17/201232.2332.2332.2332.230
5/16/201232.2932.2932.2132.23910
5/15/201232.2232.3532.2232.277,125
5/14/201232.2032.2032.1932.19200
5/11/201232.1232.2532.0132.013,900
5/10/201231.9932.0731.9932.07576
5/9/201232.0732.0732.0732.07300
5/8/201231.9332.0531.9331.99743
5/7/201231.8832.0931.8831.893,408
5/4/201232.0832.0832.0832.08100
5/3/201232.0032.1931.8331.994,686
5/2/201232.0232.0231.9532.001,100
5/1/201231.7931.9631.7931.951,500
4/30/201231.8132.0631.8132.012,880
4/27/201232.0532.0531.7831.842,115
4/26/201231.9932.0231.9932.02600
4/25/201231.9731.9731.9731.971,706
4/24/201232.0332.0331.8731.993,230
4/23/201232.0032.0032.0032.001,330
4/20/201231.9231.9931.9231.992,383
4/19/201231.9231.9231.8731.871,385
4/18/201231.8031.9331.8031.937,921
4/17/201231.8931.8931.8931.890
4/16/201231.9831.9931.8931.891,850
4/13/201231.8931.8931.8231.82900
4/12/201231.7031.7031.4931.49595
4/11/201231.7031.7031.7031.70195
4/10/201231.6531.6531.6231.6524,436
4/9/201231.7031.7031.7031.70215
4/5/201231.6831.7131.6831.683,100
4/4/201231.3231.6531.3031.594,800
4/3/201231.4731.4731.3331.333,123
4/2/201231.4631.4631.4631.46110
3/30/201231.7531.7531.6431.645,370
3/29/201231.7231.7331.5531.732,450
3/28/201231.6031.6031.6031.600
3/27/201231.6531.6931.5631.601,320
3/26/201231.6031.6031.5531.55300
3/23/201231.5531.5531.5531.552,300
3/22/201231.4831.5431.4131.531,410
3/21/201231.4531.5531.3831.551,600
3/20/201231.5531.5631.3531.352,736
3/19/201231.6031.6031.4331.476,100
3/16/201231.5531.5531.4131.41700
3/15/201231.5531.5531.5531.55720
3/14/201231.6031.6431.5231.522,649
3/13/201231.8931.9031.7731.774,678
3/12/201231.9932.0231.9131.918,448
3/9/201232.0632.0631.7331.893,500
3/8/201231.9732.0031.9731.97500
3/7/201232.2532.2531.9631.98810
3/6/201231.8632.0831.7731.825,528
3/5/201232.0432.1531.9732.037,025
3/2/201232.0232.0431.9932.021,900
3/1/201231.9331.9431.9231.931,200
2/29/201231.8931.9531.8931.95600
2/28/201232.1632.1632.1332.13550
2/27/201232.0032.0031.8631.86825
2/24/201231.8031.9131.8031.867,370
2/23/201232.0332.0331.7531.848,630
2/22/201231.8931.8931.8831.88540
2/21/201231.9031.9331.8031.891,713
2/17/201231.6731.9131.6731.91360
2/16/201231.9231.9231.8031.911,400
2/15/201231.9431.9431.9431.940
2/14/201231.7632.0031.7631.942,900
2/13/201231.6731.9731.6631.941,610
2/10/201231.8731.8931.8731.89650
2/9/201231.8731.8731.8731.870
2/8/201231.7531.9231.7531.871,900
2/7/201231.9931.9931.8531.854,000
2/6/201231.8132.0031.5931.922,520
2/3/201232.0032.0031.8531.976,100
2/2/201232.1732.1731.9632.014,010
2/1/201232.1932.2032.1032.142,415
1/31/201232.2632.2632.1432.202,540
1/30/201232.0032.1131.9932.034,020
1/27/201231.6432.0131.6432.011,616
1/26/201231.9031.9031.9031.906,000
1/25/201231.7531.8031.7431.772,921
1/24/201231.7431.7431.5331.534,700
1/23/201231.7531.7531.7231.72630
1/20/201231.8731.8731.6631.692,000
1/19/201231.8531.8831.6131.775,143
1/18/201231.8231.8331.8031.825,900
1/17/201231.8031.8231.8031.82330
1/13/201231.7531.7631.6031.752,150
1/12/201231.6331.6531.6131.612,315
1/11/201231.3831.7331.3231.322,740
1/10/201231.6231.6831.5031.603,540
1/9/201231.3831.6031.3531.543,916
  • Showing 601-700 of 890 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • 9
  • >>
Trading Center