$31.50 0.00 (%) SPDR Blmbrg Brc Shs -

Dec. 6, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CBND historical data

Date Open High Low Close Volume
12/4/201432.2632.2632.0932.132,466
12/3/201432.1732.1932.1732.19765
12/2/201432.1332.3032.0732.077,231
12/1/201432.2235.4432.2232.32146,103
11/28/201432.1732.1732.1732.17105
11/26/201432.2232.2732.2132.276,321
11/25/201432.2132.2332.1432.2250,947
11/24/201432.0332.2432.0332.083,368
11/21/201431.9431.9431.9431.940
11/20/201432.1032.1831.9131.9415,813
11/19/201432.0532.1932.0432.1298,821
11/18/201432.1732.2032.0132.1420,083
11/17/201432.3832.3832.2532.25348
11/14/201432.2532.2932.1132.291,232
11/13/201432.2232.2231.9932.058,059
11/12/201432.1132.3232.0732.078,347
11/11/201432.2832.3332.1132.119,547
11/10/201432.2832.2832.2832.280
11/7/201432.3632.3632.2832.28343
11/6/201432.1932.2832.1932.2531,784
11/5/201432.3432.3632.2532.2818,885
11/4/201432.3932.3932.2532.3910,574
11/3/201432.4132.4132.2032.2718,624
10/31/201432.4032.5032.2532.301,893
10/30/201432.5232.7532.4332.5344,480
10/29/201432.5032.5432.2832.286,880
10/28/201432.5032.5032.4532.452,387
10/27/201432.6632.6632.5332.581,014
10/24/201432.5332.6832.5232.522,925
10/23/201432.5132.6632.4732.475,674
10/22/201432.5732.8332.5132.755,911
10/21/201433.0533.0533.0533.05291
10/20/201432.7332.9132.7332.914,785
10/17/201433.8733.8732.6032.733,509
10/16/201432.7933.5432.6833.016,192
10/15/201432.9733.2332.8532.85747
10/14/201432.7232.7232.7232.72228
10/13/201432.8932.9032.3132.311,576
10/10/201432.7432.8332.5532.616,594
10/9/201432.7132.8032.6732.808,848
10/8/201432.5532.7532.5532.7517,302
10/7/201432.3932.5932.3432.543,393
10/6/201432.3232.3532.2332.274,129
10/3/201432.1532.3432.1532.311,802
10/2/201432.3432.3632.3432.36953
10/1/201432.3432.6432.2732.3419,844
9/30/201432.3032.3932.2732.304,223
9/29/201432.3032.3832.1932.2221,956
9/26/201433.0233.0232.1832.5013,504
9/25/201432.3932.4032.2132.211,778
9/24/201432.3732.3732.1132.223,357
9/23/201432.1132.4532.1132.45740
9/22/201432.2232.3232.1832.254,220
9/19/201432.1532.3232.1532.322,303
9/18/201432.2732.2732.0232.031,143
9/17/201432.2132.2132.2132.21730
9/16/201432.4432.4432.1432.141,197
9/12/201433.5333.5332.1132.11609
9/11/201432.3832.5832.1532.247,990
9/10/201432.3232.5132.2832.513,773
9/9/201432.3032.7032.2432.241,440
9/8/201432.3632.5532.2532.254,083
9/5/201432.4632.5032.4232.499,168
9/4/201432.5432.6032.4132.602,041
9/3/201432.3632.5232.3632.522,427
9/2/201433.4033.4032.4132.4840,606
8/29/201433.0033.0432.6832.693,290
8/28/201432.5733.1632.5733.0049,808
8/27/201432.6432.6532.5632.641,837
8/26/201432.6032.6032.5032.50582
8/25/201432.4432.6332.4432.603,959
8/22/201432.3832.6932.3832.427,359
8/21/201432.4832.4832.4832.480
8/20/201432.3432.8032.3432.489,167
8/19/201432.4932.4932.4132.446,458
8/18/201432.4432.4632.4432.46715
8/15/201432.4832.6432.4232.512,045
8/14/201432.4132.4332.4132.43446
8/13/201432.3332.4732.3332.471,530
8/12/201432.4532.4832.3232.4814,683
8/11/201432.4832.4832.4832.480
8/8/201432.4632.5532.4032.488,578
8/7/201432.3432.3432.3432.34127
8/6/201432.1932.1932.1932.19210
8/5/201432.2032.2032.1232.16670
8/4/201432.1232.2232.1232.12584
8/1/201432.2132.2132.1432.142,442
7/31/201432.1532.1932.1532.1527,489
7/30/201432.3232.3232.1732.1712,045
7/29/201432.4432.4432.2232.381,332,330
7/28/201432.5132.5132.5132.511,271
7/25/201432.5832.5832.5832.58234
7/24/201432.3632.3632.3032.301,188
7/23/201432.4632.4632.4532.45600
7/22/201432.2932.4132.2932.41842
7/21/201432.3832.3832.3832.38708
7/18/201432.1132.3532.1132.291,725
7/17/201432.3432.3632.3132.362,371
7/16/201432.2532.2532.2032.205,689
7/15/201432.2332.2332.1932.212,043
  • Showing 501-600 of 1,249 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center