$32.20 -0.12 (%) SPDR Brc Issr Shs - NYSEARCA

Dec. 18, 2014 | 03:49 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CBND historical data

Date Open High Low Close Volume
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
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
  • Showing 601-700 of 927 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 10
  • >>
Trading Center