SPDR Barclays Cap Issuer Scd Corp Bond $31.97

up +0.06


16/4/2014 06:40 PM  |  NYSEARCA : CBND
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CBND historical data

Date Open High Low Close Volume
11/10/201131.8833.0231.4831.804,000
11/9/201132.3632.4131.8032.0510,475
11/8/201131.9232.2231.6831.824,837
11/7/201131.5332.2131.5331.904,700
11/4/201132.3732.4331.8532.2210,966
11/3/201132.2132.2132.2132.210
11/2/201132.2132.3132.2132.213,008
11/1/201132.4332.4332.3132.313,030
10/31/201131.2532.4331.2531.7711,777
10/28/201131.8533.0131.8531.979,440
10/27/201131.2832.4531.2831.8115,003
10/26/201131.5032.0531.2532.057,201
10/25/201131.8531.9731.3031.708,597
10/24/201131.8531.8531.7031.714,545
10/21/201131.7231.7231.7231.72320
10/20/201131.4231.8531.4231.632,509
10/19/201131.7331.7431.7331.741,325
10/18/201131.5931.6831.5931.684,912
10/17/201131.5131.5131.5031.516,410
10/14/201131.3431.3431.3131.312,489
10/13/201131.1631.2731.1631.262,301
10/12/201131.3431.3431.3431.34500
10/11/201131.2131.3431.2031.341,324
10/10/201131.2931.3031.0531.052,370
10/7/201131.1731.1731.1731.17479
10/6/201131.2531.2731.2031.26370,420
10/5/201131.3031.3030.9830.981,400
10/4/201131.3031.3031.3031.301,200
10/3/201131.4931.4931.3731.37800
9/30/201131.5631.5631.4731.472,275
9/29/201131.4031.4031.4031.40300
9/28/201131.2531.2531.2531.25300
9/27/201131.2531.3431.2031.34664
9/26/201131.5831.5831.2831.501,137
9/23/201131.5531.6131.3831.381,000
9/22/201131.5831.6431.5831.645,095
9/21/201131.4731.5031.4031.502,680
9/20/201131.4731.5331.4531.477,002
9/19/201131.2831.2831.2831.280
9/16/201131.2831.2831.2831.280
9/15/201131.3531.3531.2831.28295
9/14/201131.6531.6531.6531.65900
9/13/201131.6431.6431.6431.64820
9/12/201131.3931.3931.3931.39400
9/9/201131.7031.7031.7031.700
9/8/201131.7031.7031.7031.700
9/7/201131.7031.7031.7031.700
9/6/201131.3031.7031.3031.70686
9/2/201131.3931.3931.3931.39547
9/1/201131.2531.2531.2531.25200
8/31/201131.3831.3831.3531.35800
8/30/201131.0031.0031.0031.00485
8/29/201131.1731.1731.1731.17100
8/26/201131.0231.0231.0231.020
8/25/201131.0231.0231.0231.020
8/24/201131.0231.0231.0231.020
8/23/201131.0231.0231.0231.02317
8/22/201131.5731.5731.5731.570
8/19/201131.5231.5931.3831.572,131
8/18/201131.2431.6431.2431.544,410
8/17/201131.1831.1831.1831.18200
8/16/201131.0231.0631.0231.06600
8/15/201131.0531.0531.0531.05500
8/12/201131.4431.4431.4431.44100
8/11/201131.5331.5331.5331.530
8/10/201131.5331.5331.5331.530
8/9/201131.0831.5331.0831.53500
8/8/201131.4031.4031.4031.400
8/5/201131.5031.5031.4031.40815
8/4/201131.7231.7231.2331.49550
8/3/201131.2031.2031.2031.20100
8/2/201130.7530.7530.7530.750
8/1/201130.7530.7530.7530.750
7/29/201130.7530.7530.7530.75300
7/28/201130.5230.5230.5230.520
7/27/201130.5230.5230.5230.520
7/26/201130.5430.5430.5230.525,020
7/25/201130.5130.5130.5130.510
7/22/201130.5030.5130.5030.51600
7/21/201130.6030.6030.6030.60415
7/20/201130.9030.9030.9030.900
7/19/201130.9230.9230.9030.90400
7/18/201130.9230.9230.9230.920
7/15/201130.9230.9230.9230.920
7/14/201130.9230.9230.9230.920
7/13/201130.9230.9230.9230.920
7/12/201130.9230.9230.9230.92150
7/11/201131.1031.1030.7930.791,200
7/8/201130.6030.6030.6030.600
7/7/201130.6030.6030.6030.600
7/6/201130.6030.6030.6030.600
7/5/201130.6030.6030.6030.600
7/1/201130.7230.7230.7230.60250
6/30/201130.7230.7230.7230.72200
6/29/201130.7030.7530.7030.75293
6/28/201130.7630.7630.6730.673,170
6/27/201130.9430.9430.8730.871,800
6/24/201130.7330.7430.7330.74400
6/23/201130.9030.9030.9030.900
6/22/201130.9030.9030.9030.90328
Trading Center