CBND - SPDR Bloomberg Barclays Corporate Bond ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 24, 201933.6933.6933.6933.6933.69-
Sep 23, 201933.6933.6933.6933.6933.69-
Sep 20, 201933.5233.6933.5233.6933.6935,700
Sep 19, 201933.6133.6133.5133.5133.5111,800
Sep 18, 201933.5233.5733.4433.4433.4439,600
Sep 17, 201933.3933.4433.3133.4133.4111,200
Sep 16, 201933.3533.3533.2733.3133.316,400
Sep 13, 201933.2833.4133.2233.2633.2610,600
Sep 12, 201933.5433.5733.4433.4733.4716,300
Sep 11, 201933.4233.5933.4233.5333.5348,900
Sep 10, 201933.6533.7533.5733.6133.6113,400
Sep 09, 201933.9033.9033.8233.8233.8216,800
Sep 06, 201933.9534.0133.9034.0034.0017,100
Sep 05, 201933.9033.9733.8433.9033.9013,300
Sep 04, 201934.0234.1334.0134.0934.09105,900
Sep 03, 201933.9534.0933.9034.0634.06117,800
Sep 03, 20190.097 Dividend
Aug 30, 201934.1634.1734.0834.1334.038,200
Aug 29, 201934.1534.1534.0634.0633.967,200
Aug 28, 201934.2734.3334.2034.2134.119,700
Aug 27, 201934.1434.2434.0934.1334.036,200
Aug 26, 201934.1734.1834.0034.0533.9510,200
Aug 23, 201933.9934.1533.9034.1034.0013,600
Aug 22, 201933.9634.0133.9233.9633.866,100
Aug 21, 201933.8434.0633.8434.0233.9211,500
Aug 20, 201933.8933.9933.8533.9533.8510,300
Aug 19, 201933.8833.9233.8033.8433.7411,800
Aug 16, 201933.8433.9233.8433.9033.802,300
Aug 15, 201933.9333.9933.8233.8433.749,900
Aug 14, 201933.7933.8233.7833.7833.682,100
Aug 13, 201933.8233.8233.6133.6533.5513,000
Aug 12, 201933.6733.7733.6533.7733.6712,600
Aug 09, 201933.7033.7033.5333.5333.438,300
Aug 08, 201933.5033.6133.4033.6133.518,000
Aug 07, 201933.6833.7033.5633.6033.5016,200
Aug 06, 201933.4633.5233.4333.4833.383,600
Aug 05, 201933.5633.5633.4233.4533.3515,400
Aug 02, 201933.1833.3133.1833.2933.208,600
Aug 01, 201933.3833.4333.1233.2733.1815,100
Aug 01, 20190.097 Dividend
Jul 31, 201933.0933.2933.0833.1332.946,900
Jul 30, 201933.0733.1033.0533.0632.874,300
Jul 29, 201933.0233.1233.0033.0332.8416,700
Jul 26, 201933.3633.3633.0933.1032.916,300
Jul 25, 201933.1333.3833.0533.0932.908,800
Jul 24, 201933.0633.1833.0633.1732.9811,700
Jul 23, 201933.0733.1133.0633.0832.896,700
Jul 22, 201933.0333.1332.9933.0532.864,900
Jul 19, 201932.9633.0832.9433.0232.8313,700
Jul 18, 201933.0133.0732.8633.0432.8510,400
Jul 17, 201932.9732.9732.8732.9732.785,400
Jul 16, 201932.8632.8832.7432.8332.6417,600
Jul 15, 201932.9232.9732.8532.9032.717,100
Jul 12, 201932.9032.9032.7732.8532.666,600
Jul 11, 201932.8632.9832.7732.8332.648,700
Jul 10, 201932.9832.9832.9332.9732.789,000
Jul 09, 201932.9632.9832.9032.9832.794,100
Jul 08, 201933.0633.0833.0033.0132.8217,300
Jul 05, 201933.1333.1332.8933.0132.825,200
Jul 03, 201933.2033.2733.0633.1933.0013,400
Jul 02, 201933.0433.2033.0433.1332.9416,200
Jul 01, 201933.0833.1233.0233.0632.8713,500
Jul 01, 20190.1 Dividend
Jun 28, 201933.1233.1533.0733.1132.8229,200
Jun 27, 201933.0333.0432.9133.0432.751,700
Jun 26, 201933.0933.0932.9432.9432.6541,800
Jun 25, 201933.0233.1032.9632.9632.6726,200
Jun 24, 201932.9233.0732.9133.0532.76144,300
Jun 21, 201932.9633.0032.8532.9632.6721,900
Jun 20, 201932.9133.0732.8632.9732.6810,200
Jun 19, 201932.6432.9832.6332.8432.552,300
Jun 18, 201932.7532.7732.6432.7132.426,400
Jun 17, 201932.5832.6132.5032.5832.2910,200
Jun 14, 201932.5532.6132.5232.5232.2315,500
Jun 13, 201932.5132.5532.4432.5432.2510,000
Jun 12, 201932.4732.7632.4132.4832.2037,900
Jun 11, 201932.4732.5032.3732.4632.1832,600
Jun 10, 201932.4632.4832.4032.4732.1999,500
Jun 07, 201932.5432.6032.4332.5132.237,800
Jun 06, 201932.3832.4032.3432.3532.073,400
Jun 05, 201932.4032.4232.3332.3532.074,600
Jun 04, 201932.3332.3832.3032.3332.0511,400
Jun 03, 201932.3834.1432.3232.3632.0866,600
Jun 03, 20190.101 Dividend
May 31, 201932.3432.4132.3332.4032.027,100
May 30, 201932.1932.3032.1332.2831.9017,100
May 29, 201932.2532.2532.1432.1431.765,900
May 28, 201932.0932.2232.0932.2031.822,700
May 24, 201932.1232.1932.0732.1831.806,300
May 23, 201932.1032.1332.0332.0931.712,900
May 22, 201932.8032.8032.0032.0331.652,700
May 21, 201932.0532.0831.9131.9131.533,700
May 20, 201932.0632.2032.0332.0531.6717,600
May 17, 201932.3432.3432.0532.1031.725,100
May 16, 201932.0632.0632.0332.0331.654,300
May 15, 201932.0132.0631.9832.0531.674,300
May 14, 201932.0132.0131.9531.9931.613,600
May 13, 201931.9731.9831.9131.9531.573,100
May 10, 201931.8531.9631.8531.9031.5221,900
May 09, 201932.0032.0031.9131.9131.531,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...