Dark

CBND
SPDR SER TR BARCLAYS ISSUER SCORED CORP BD
stock NYSE

Inactive

Sep 20, 2019

33.69USD+0.522%(+0.18)35,988

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2019-09-20	33.5200	33.6850	33.5200	33.6850	+0.522%	35,988	0.000%
2019-09-19	33.6100	33.6100	33.5100	33.5100	+0.224%	12,024	+0.522%
2019-09-18	33.5200	33.5700	33.4350	33.4350	+0.088%	39,911	+0.748%
2019-09-17	33.3900	33.4400	33.3099	33.4055	+0.293%	11,825	+0.837%
2019-09-16	33.3500	33.3500	33.2744	33.3079	+0.144%	6,503	+1.132%
2019-09-13	33.2800	33.4100	33.2200	33.2600	-0.627%	11,208	+1.278%
2019-09-12	33.5400	33.5709	33.4401	33.4700	-0.164%	17,257	+0.642%
2019-09-11	33.4200	33.5900	33.4200	33.5250	-0.265%	49,416	+0.477%
2019-09-10	33.6500	33.7500	33.5701	33.6142	-0.609%	13,552	+0.211%
2019-09-09	33.9000	33.9000	33.8200	33.8200	-0.529%	17,847	-0.399%
2019-09-06	33.9500	34.0100	33.8994	34.0000	+0.295%	18,218	-0.926%
2019-09-05	33.9000	33.9700	33.8439	33.9000	-0.548%	13,787	-0.634%
2019-09-04	34.0200	34.1300	34.0099	34.0869	+0.090%	105,982	-1.179%
2019-09-03	33.9500	34.0850	33.9000	34.0562	-0.228%	119,649	-1.090%
2019-08-30	34.1600	34.1700	34.0790	34.1341	+0.218%	8,431	-1.316%
2019-08-29	34.1532	34.1532	34.0600	34.0600	-0.453%	7,280	-1.101%
2019-08-28	34.2700	34.3299	34.2040	34.2149	+0.249%	10,249	-1.549%
2019-08-27	34.1369	34.2400	34.0853	34.1300	+0.235%	6,297	-1.304%
2019-08-26	34.1700	34.1782	34.0000	34.0500	-0.147%	10,466	-1.072%
2019-08-23	33.9900	34.1500	33.9001	34.1000	+0.416%	14,891	-1.217%
2019-08-22	33.9607	34.0080	33.9200	33.9588	-0.180%	6,299	-0.806%
2019-08-21	33.8400	34.0600	33.8400	34.0200	+0.200%	11,813	-0.985%
2019-08-20	33.8936	33.9900	33.8500	33.9522	+0.346%	10,330	-0.787%
2019-08-19	33.8800	33.9200	33.8000	33.8350	-0.187%	13,735	-0.443%
2019-08-16	33.8400	33.9155	33.8400	33.8983	+0.172%	2,440	-0.629%
2019-08-15	33.9300	33.9906	33.8200	33.8400	+0.192%	11,499	-0.458%
2019-08-14	33.7936	33.8192	33.7751	33.7751	+0.372%	2,078	-0.267%
2019-08-13	33.8200	33.8200	33.6101	33.6500	-0.326%	13,729	+0.104%
2019-08-12	33.6750	33.7700	33.6478	33.7600	+0.686%	13,167	-0.222%
2019-08-09	33.7000	33.7000	33.5300	33.5300	-0.238%	8,473	+0.462%
2019-08-08	33.5000	33.6100	33.4001	33.6100	+0.030%	8,357	+0.223%
2019-08-07	33.6800	33.7000	33.5598	33.6000	+0.358%	16,552	+0.253%
2019-08-06	33.4550	33.5174	33.4318	33.4800	+0.105%	3,676	+0.612%
2019-08-05	33.5600	33.5600	33.4200	33.4450	+0.461%	19,985	+0.718%
2019-08-02	33.1800	33.3106	33.1800	33.2915	+0.080%	11,351	+1.182%
2019-08-01	33.3800	33.4300	33.1201	33.2650	+0.407%	15,793	+1.263%
2019-07-31	33.0900	33.2899	33.0800	33.1300	+0.201%	6,871	+1.675%
2019-07-30	33.0700	33.1000	33.0500	33.0634	+0.116%	4,741	+1.880%
2019-07-29	33.0200	33.1180	32.9992	33.0250	-0.219%	17,115	+1.998%
2019-07-26	33.3600	33.3600	33.0900	33.0976	+0.038%	6,586	+1.775%
2019-07-25	33.1300	33.3800	33.0500	33.0850	-0.256%	8,884	+1.814%
2019-07-24	33.0621	33.1800	33.0621	33.1700	+0.272%	11,758	+1.553%
2019-07-23	33.0700	33.1100	33.0579	33.0800	+0.091%	6,770	+1.829%
2019-07-22	33.0300	33.1300	32.9896	33.0500	+0.106%	5,109	+1.921%
2019-07-19	32.9554	33.0800	32.9381	33.0150	-0.065%	14,049	+2.029%
2019-07-18	33.0100	33.0700	32.8600	33.0365	+0.202%	11,963	+1.963%
2019-07-17	32.9686	32.9700	32.8700	32.9700	+0.426%	5,563	+2.169%
2019-07-16	32.8600	32.8800	32.7400	32.8300	-0.213%	18,253	+2.604%
2019-07-15	32.9200	32.9700	32.8501	32.9000	+0.167%	9,443	+2.386%
2019-07-12	32.9000	32.9000	32.7681	32.8450	+0.052%	8,094	+2.557%
2019-07-11	32.8600	32.9800	32.7704	32.8279	-0.431%	9,782	+2.611%
2019-07-10	32.9847	32.9847	32.9300	32.9700	-0.015%	9,131	+2.169%
2019-07-09	32.9600	32.9750	32.9030	32.9750	-0.106%	4,190	+2.153%
2019-07-08	33.0600	33.0843	33.0000	33.0100	-0.015%	17,593	+2.045%
2019-07-05	33.1300	33.1300	32.8900	33.0149	-0.528%	5,806	+2.030%
2019-07-03	33.2000	33.2699	33.0600	33.1900	+0.196%	13,393	+1.491%
2019-07-02	33.0361	33.1950	33.0361	33.1250	+0.202%	16,449	+1.691%
2019-07-01	33.0800	33.1200	33.0221	33.0583	-0.158%	13,734	+1.896%
2019-06-28	33.1200	33.1500	33.0743	33.1105	+0.217%	29,208	+1.735%
2019-06-27	33.0300	33.0387	32.9100	33.0387	+0.312%	1,769	+1.956%
2019-06-26	33.0899	33.0899	32.9350	32.9360	-0.073%	41,822	+2.274%
2019-06-25	33.0185	33.0969	32.9600	32.9600	-0.272%	26,323	+2.200%
2019-06-24	32.9200	33.0700	32.9055	33.0500	+0.273%	146,212	+1.921%
2019-06-21	32.9600	33.0000	32.8501	32.9600	-0.030%	22,031	+2.200%
2019-06-20	32.9100	33.0700	32.8609	32.9700	+0.396%	10,422	+2.169%
2019-06-19	32.6400	32.9772	32.6343	32.8400	+0.413%	2,460	+2.573%
2019-06-18	32.7500	32.7700	32.6437	32.7050	+0.399%	6,728	+2.996%
2019-06-17	32.5800	32.6104	32.5000	32.5750	+0.169%	10,447	+3.408%
2019-06-14	32.5500	32.6100	32.5200	32.5200	-0.055%	15,617	+3.582%
2019-06-13	32.5100	32.5500	32.4401	32.5380	+0.179%	10,142	+3.525%
2019-06-12	32.4700	32.7600	32.4101	32.4800	+0.077%	39,191	+3.710%
2019-06-11	32.4700	32.4994	32.3726	32.4550	-0.046%	33,960	+3.790%
2019-06-10	32.4600	32.4800	32.4000	32.4700	-0.109%	100,020	+3.742%
2019-06-07	32.5400	32.6050	32.4335	32.5054	+0.491%	8,387	+3.629%
2019-06-06	32.3763	32.4000	32.3427	32.3467	-0.026%	3,508	+4.137%
2019-06-05	32.4000	32.4200	32.3325	32.3550	+0.070%	6,305	+4.111%
2019-06-04	32.3300	32.3800	32.2993	32.3324	-0.085%	11,582	+4.183%
2019-06-03	32.3800	34.1400	32.3245	32.3600	-0.123%	67,115	+4.095%
2019-05-31	32.3400	32.4100	32.3293	32.4000	+0.377%	7,300	+3.966%
2019-05-30	32.1900	32.3000	32.1300	32.2784	+0.427%	17,354	+4.358%
2019-05-29	32.2500	32.2500	32.1413	32.1413	-0.182%	6,061	+4.803%
2019-05-28	32.0897	32.2200	32.0897	32.2000	+0.073%	2,768	+4.612%
2019-05-24	32.1200	32.1899	32.0681	32.1764	+0.285%	6,763	+4.689%
2019-05-23	32.1000	32.1300	32.0259	32.0850	+0.172%	2,877	+4.987%
2019-05-22	32.8000	32.8000	32.0000	32.0300	+0.376%	2,935	+5.167%
2019-05-21	32.0500	32.0848	31.9057	31.9100	-0.449%	3,879	+5.563%
2019-05-20	32.0600	32.2000	32.0300	32.0539	-0.128%	17,680	+5.089%
2019-05-17	32.3400	32.3400	32.0500	32.0950	+0.187%	5,937	+4.954%
2019-05-16	32.0580	32.0580	32.0300	32.0350	-0.039%	4,316	+5.151%
2019-05-15	32.0100	32.0600	31.9847	32.0475	+0.180%	4,362	+5.110%
2019-05-14	32.0100	32.0100	31.9450	31.9900	+0.141%	4,160	+5.299%
2019-05-13	31.9680	31.9751	31.9110	31.9450	+0.142%	3,167	+5.447%
2019-05-10	31.8500	31.9600	31.8500	31.8997	-0.032%	21,918	+5.597%
2019-05-09	32.0000	32.0000	31.9100	31.9100	+0.047%	1,935	+5.563%
2019-05-08	32.0200	32.0200	31.8950	31.8950	-0.328%	7,655	+5.612%
2019-05-07	31.9000	32.0100	31.9000	32.0000	+0.156%	6,443	+5.266%
2019-05-06	31.9800	31.9800	31.9100	31.9500	+0.251%	12,539	+5.430%
2019-05-03	31.8843	31.9000	31.8701	31.8701	+0.110%	4,606	+5.695%
2019-05-02	31.9600	31.9600	31.8000	31.8350	-0.078%	5,706	+5.811%
2019-05-01	32.0200	32.0700	31.8600	31.8600	-0.593%	3,824	+5.728%
2019-04-30	32.0200	32.0999	32.0001	32.0500	+0.078%	4,312	+5.101%
2019-04-29	31.9900	32.0799	31.9900	32.0250	-0.046%	2,972	+5.183%
2019-04-26	31.9985	32.0693	31.9985	32.0398	+0.250%	2,312	+5.135%
2019-04-25	31.9960	32.0683	31.9478	31.9600	-0.094%	4,532	+5.397%
2019-04-24	31.8800	32.0200	31.8800	31.9900	+0.329%	5,343	+5.299%
2019-04-23	31.8700	31.9200	31.8200	31.8850	+0.394%	6,776	+5.645%
2019-04-22	31.9100	31.9100	31.7600	31.7600	-0.359%	16,254	+6.061%
2019-04-18	31.8928	31.9093	31.8401	31.8745	+0.063%	3,437	+5.680%
2019-04-17	31.8061	31.8899	31.8061	31.8543	-0.002%	5,126	+5.747%
2019-04-16	31.8924	31.9187	31.8253	31.8550	-0.157%	3,580	+5.745%
2019-04-15	31.9400	31.9400	31.8580	31.9050	-0.047%	2,684	+5.579%
2019-04-12	31.8677	31.9600	31.8325	31.9200	-0.094%	17,351	+5.529%
2019-04-11	31.9700	31.9937	31.8894	31.9500	+0.264%	6,673	+5.430%
2019-04-10	31.9400	31.9700	31.8100	31.8660	+0.019%	9,247	+5.708%
2019-04-09	31.8766	31.9200	31.8187	31.8600	+0.091%	11,719	+5.728%
2019-04-08	31.8500	31.8500	31.7900	31.8309	+0.007%	12,228	+5.825%
2019-04-05	31.8500	31.8528	31.8165	31.8286	+0.121%	4,943	+5.832%
2019-04-04	31.8000	31.8000	31.6802	31.7900	0.000%	7,536	+5.961%
2019-04-03	31.7500	31.7900	31.6500	31.7900	+0.031%	14,701	+5.961%
2019-04-02	31.8100	31.8200	31.7700	31.7800	+0.110%	8,260	+5.994%
2019-04-01	31.7101	31.7900	31.7101	31.7450	-0.921%	1,028	+6.111%
2019-03-29	31.9329	32.0400	31.9329	32.0400	+0.141%	5,884	+5.134%
2019-03-28	32.0300	32.0400	31.9401	31.9950	-0.140%	42,717	+5.282%
2019-03-27	31.9349	32.0400	31.9219	32.0400	+0.282%	19,867	+5.134%
2019-03-26	31.8478	31.9500	31.8478	31.9500	+0.598%	77,571	+5.430%
2019-03-25	31.8300	31.8973	31.7400	31.7600	+0.078%	17,703	+6.061%
2019-03-22	31.7500	31.7650	31.6200	31.7354	+0.572%	1,267	+6.143%
2019-03-21	31.5200	31.5550	31.4900	31.5550	+0.082%	806	+6.750%
2019-03-20	31.4450	31.5291	31.3800	31.5291	+0.400%	2,927	+6.838%
2019-03-19	31.3700	31.4220	31.3300	31.4035	-0.020%	6,385	+7.265%
2019-03-18	31.4000	31.4400	31.4000	31.4098	+0.164%	2,681	+7.244%
2019-03-15	31.3699	31.3699	31.3250	31.3585	+0.155%	2,307	+7.419%
2019-03-14	31.2899	31.3300	31.2557	31.3100	-0.064%	9,752	+7.585%
2019-03-13	31.3700	31.3800	31.3146	31.3300	+0.018%	1,673	+7.517%
2019-03-12	31.2409	31.3251	31.2409	31.3245	+0.287%	1,694	+7.536%
2019-03-11	31.3100	31.3100	31.2300	31.2350	-0.028%	8,957	+7.844%
2019-03-08	31.2900	31.2900	31.1800	31.2436	+0.051%	46,438	+7.814%
2019-03-07	31.2100	31.2296	31.2100	31.2276	+0.233%	3,472	+7.869%
2019-03-06	31.1467	31.1599	31.1350	31.1550	+0.193%	1,462	+8.121%
2019-03-05	31.1300	31.1300	31.0700	31.0950	-0.047%	7,825	+8.329%
2019-03-04	31.0915	31.1500	31.0503	31.1095	+0.159%	12,118	+8.279%
2019-03-01	31.0600	31.1200	31.0600	31.0600	-0.273%	3,941	+8.451%
2019-02-28	31.1564	31.1600	31.1450	31.1450	-0.256%	1,168	+8.155%
2019-02-27	31.2100	31.2499	31.2100	31.2250	-0.224%	2,118	+7.878%
2019-02-26	31.2600	31.2999	31.2600	31.2950	+0.144%	5,948	+7.637%
2019-02-25	31.3000	31.3000	31.2400	31.2500	+0.016%	6,996	+7.792%
2019-02-22	31.2450	31.2450	31.2450	31.2450	+0.160%	62	+7.809%
2019-02-21	31.2500	31.2500	31.1886	31.1950	-0.112%	11,726	+7.982%
2019-02-20	31.2700	31.2700	31.2278	31.2300	-0.208%	4,611	+7.861%
2019-02-19	31.3000	31.3000	31.2950	31.2950	+0.337%	509	+7.637%
2019-02-15	31.2800	31.2800	31.1600	31.1900	-0.080%	70,441	+7.999%
2019-02-14	31.3000	31.3000	31.2100	31.2150	+0.160%	4,304	+7.913%
2019-02-13	31.1971	31.2000	31.1600	31.1650	-0.240%	28,196	+8.086%
2019-02-12	31.1800	31.2400	31.1800	31.2400	-0.032%	2,519	+7.827%
2019-02-11	31.2415	31.2800	31.2395	31.2500	-0.064%	6,148	+7.792%
2019-02-08	31.2694	31.2700	31.2300	31.2700	+0.169%	2,160	+7.723%
2019-02-07	31.2300	31.3200	31.1800	31.2171	-0.101%	21,815	+7.906%
2019-02-06	31.2696	31.2700	31.2300	31.2488	-0.097%	16,058	+7.796%
2019-02-05	31.2300	31.3000	31.2105	31.2791	+0.318%	16,022	+7.692%
2019-02-04	31.1201	31.1800	31.1200	31.1800	-0.004%	20,559	+8.034%
2019-02-01	31.1690	31.2100	31.1100	31.1812	-0.348%	19,184	+8.030%
2019-01-31	31.2300	31.3000	31.2270	31.2900	+0.511%	10,340	+7.654%
2019-01-30	31.0420	32.3600	31.0400	31.1309	+0.067%	62,991	+8.204%
2019-01-29	30.9901	31.1400	30.9837	31.1100	+0.452%	21,100	+8.277%
2019-01-28	30.9700	30.9700	30.9700	30.9700	+0.074%	4	+8.767%
2019-01-25	30.9400	30.9470	30.9300	30.9470	-0.042%	920	+8.847%
2019-01-24	30.9900	31.0490	30.8800	30.9600	+0.373%	32,126	+8.802%
2019-01-23	30.8500	30.8500	30.8450	30.8450	+0.081%	602	+9.207%
2019-01-22	30.9500	30.9500	30.8000	30.8200	-0.065%	12,998	+9.296%
2019-01-18	30.7400	30.8400	30.7100	30.8400	+0.356%	13,359	+9.225%
2019-01-17	30.6701	30.7305	30.6701	30.7305	+0.181%	4,284	+9.614%
2019-01-16	30.6400	30.6800	30.6400	30.6750	+0.128%	1,168	+9.813%
2019-01-15	30.6601	30.6601	30.6301	30.6358	-0.080%	1,338	+9.953%
2019-01-14	30.7000	30.7000	30.6501	30.6604	-0.113%	880	+9.865%
2019-01-11	30.6400	30.7700	30.6400	30.6950	+0.122%	2,765	+9.741%
2019-01-10	30.7000	30.7000	30.6400	30.6577	-0.073%	2,248	+9.875%
2019-01-09	30.6300	30.7600	30.6201	30.6800	0.000%	12,503	+9.795%
2019-01-08	30.6038	30.6800	30.6038	30.6800	+0.114%	1,910	+9.795%
2019-01-07	30.6500	30.6800	30.6300	30.6450	+0.049%	13,635	+9.920%
2019-01-04	30.6100	30.6400	30.5800	30.6300	-0.325%	9,657	+9.974%
2019-01-03	30.7100	30.7800	30.7100	30.7298	+0.064%	5,522	+9.617%
2019-01-02	30.5439	30.7100	30.5439	30.7100	+0.468%	1,397	+9.687%
2018-12-31	30.5200	30.6900	30.4769	30.5670	+0.121%	12,359	+10.201%
2018-12-28	30.4200	30.6200	30.4100	30.5300	+0.395%	88,418	+10.334%
2018-12-27	30.5600	30.5600	30.4100	30.4100	+0.231%	89,291	+10.769%
2018-12-26	30.4900	30.5700	30.3400	30.3400	-0.333%	120,544	+11.025%
2018-12-24	30.4600	30.4800	30.4415	30.4415	-0.257%	2,669	+10.655%
2018-12-21	30.4350	31.1300	30.3800	30.5200	+0.296%	165,843	+10.370%
2018-12-20	30.5579	30.5579	30.4300	30.4300	-0.474%	13,643	+10.697%
2018-12-19	30.4850	30.6300	30.4850	30.5750	+0.049%	43,898	+10.172%
2018-12-18	30.4400	30.6200	30.4400	30.5600	+0.262%	9,773	+10.226%
2018-12-17	30.4800	30.4800	30.4800	30.4800	+0.164%	632	+10.515%
2018-12-14	30.4000	30.4515	30.4000	30.4300	+0.033%	3,022	+10.697%
2018-12-13	30.4050	30.4200	30.4050	30.4200	+0.214%	175	+10.733%
2018-12-12	30.3420	30.3550	30.3420	30.3550	-0.066%	233	+10.970%
2018-12-11	30.4039	30.4039	30.3700	30.3750	-0.049%	366	+10.897%
2018-12-10	30.4199	30.4199	30.3206	30.3900	+0.198%	1,673	+10.842%
2018-12-06	30.3700	30.3700	30.3100	30.3300	+0.132%	13,630	+11.062%
2018-12-04	30.2900	30.3299	30.2800	30.2900	+0.182%	12,016	+11.208%
2018-12-03	30.9400	30.9400	30.2100	30.2350	-0.181%	3,564	+11.411%
2018-11-30	30.2800	30.2899	30.2500	30.2899	+0.033%	4,782	+11.209%
2018-11-29	30.3000	30.3297	30.2700	30.2800	-0.099%	5,433	+11.245%
2018-11-28	30.2700	30.3100	30.2700	30.3100	+0.231%	1,162	+11.135%
2018-11-27	30.2400	30.2400	30.2400	30.2400	-0.066%	200	+11.392%
2018-11-26	30.2500	30.2867	30.2500	30.2600	-0.329%	4,782	+11.319%
2018-11-23	30.4100	30.4100	30.3600	30.3600	+0.231%	898	+10.952%
2018-11-21	30.2999	30.3000	30.2850	30.2899	+0.066%	2,367	+11.209%
2018-11-20	30.2900	30.2900	30.1520	30.2699	+0.071%	12,109	+11.282%
2018-11-19	30.3100	30.3591	30.2484	30.2484	+0.310%	6,047	+11.361%
2018-11-16	30.1572	30.1900	30.1200	30.1550	+0.151%	60,209	+11.706%
2018-11-15	30.0100	30.2837	30.0100	30.1096	-0.624%	10,645	+11.875%
2018-11-14	29.7400	30.3100	29.7400	30.2986	-0.252%	9,449	+11.177%
2018-11-12	30.3752	30.3752	30.3752	30.3752	+0.304%	387	+10.896%
2018-11-08	30.3940	30.3940	30.2832	30.2832	-0.207%	308	+11.233%
2018-11-07	30.3200	30.3799	30.3200	30.3460	+0.317%	787	+11.003%
2018-11-05	30.3200	30.3200	30.2296	30.2500	+0.281%	1,445	+11.355%
2018-11-02	30.1800	30.1800	30.1400	30.1651	-0.377%	1,052	+11.669%
2018-11-01	30.2800	30.2800	30.2600	30.2793	-0.302%	411	+11.248%
2018-10-31	30.3694	30.3710	30.3694	30.3710	-0.180%	490	+10.912%
2018-10-30	30.4400	30.4500	30.4259	30.4259	-0.227%	2,990	+10.712%
2018-10-29	30.4900	30.4950	30.4900	30.4950	+0.016%	300,400	+10.461%
2018-10-26	30.5000	30.5300	30.4800	30.4900	+0.138%	9,869	+10.479%
2018-10-25	30.4505	30.4505	30.4479	30.4479	-0.105%	351	+10.632%
2018-10-24	30.4650	30.4800	30.4650	30.4800	+0.075%	3,022	+10.515%
2018-10-23	30.4573	30.4573	30.4573	30.4573	+0.119%	142	+10.597%
2018-10-22	30.4104	30.4210	30.4104	30.4210	+0.069%	818	+10.729%
2018-10-19	30.4400	30.4400	30.3900	30.4000	-0.131%	1,656	+10.806%
2018-10-18	30.4900	30.4900	30.4400	30.4400	-0.131%	2,873	+10.660%
2018-10-17	30.4800	30.4800	30.4800	30.4800	-0.164%	650	+10.515%
2018-10-16	30.4900	30.5300	29.9400	30.5300	+0.066%	27,854	+10.334%
2018-10-15	30.6300	30.6300	30.5100	30.5100	-0.489%	5,270	+10.406%
2018-10-12	30.5800	30.6690	30.5790	30.6600	+0.393%	5,291	+9.866%
2018-10-11	30.5800	30.5800	30.5300	30.5400	+0.329%	7,691	+10.298%
2018-10-10	30.5200	30.5200	30.4400	30.4400	-0.164%	2,100	+10.660%
2018-10-09	30.4933	30.4933	30.4700	30.4899	+0.133%	1,459	+10.479%
2018-10-08	30.4700	30.4700	30.4495	30.4495	+0.064%	874	+10.626%
2018-10-05	30.4300	30.4300	30.4300	30.4300	-0.328%	344	+10.697%
2018-10-04	30.5200	30.5599	30.5200	30.5300	-0.424%	2,576	+10.334%
2018-10-03	30.7300	30.7300	30.6400	30.6600	-0.390%	2,028	+9.866%
2018-10-02	30.7600	30.8259	30.7600	30.7800	+0.065%	3,678	+9.438%
2018-10-01	30.7600	30.7600	30.7600	30.7600	-0.453%	342	+9.509%
2018-09-28	30.9000	30.9000	30.9000	30.9000	+0.097%	737	+9.013%
2018-09-27	30.8700	30.8700	30.8700	30.8700	+0.162%	3,786	+9.119%
2018-09-26	30.8100	30.8200	30.8100	30.8200	+0.195%	679	+9.296%
2018-09-25	30.8049	30.8049	30.7600	30.7600	-0.195%	1,323	+9.509%
2018-09-24	30.8200	30.8200	30.8200	30.8200	-0.035%	302	+9.296%
2018-09-21	30.8300	30.8308	30.8100	30.8308	+0.100%	19,381	+9.258%
2018-09-20	30.8300	30.8300	30.7700	30.8000	+0.163%	11,367	+9.367%
2018-09-19	30.7453	30.7500	30.7453	30.7500	-0.262%	352	+9.545%
2018-09-18	30.9500	30.9500	30.8308	30.8308	-0.192%	1,190	+9.258%
2018-09-17	30.8800	30.8900	30.8800	30.8900	+0.016%	2,516	+9.048%
2018-09-14	30.9011	30.9011	30.8835	30.8850	-0.145%	997	+9.066%
2018-09-13	30.9300	31.0200	30.9300	30.9300	+0.129%	2,147	+8.907%
2018-09-12	30.9000	30.9100	30.8900	30.8900	+0.130%	4,299	+9.048%
2018-09-11	30.8699	30.8699	30.8500	30.8500	-0.259%	363	+9.190%
2018-09-10	30.9400	30.9500	30.8800	30.9300	+0.227%	6,208	+8.907%
2018-09-07	30.8600	30.8600	30.8600	30.8600	-0.355%	605	+9.154%
2018-09-06	30.9493	30.9700	30.9493	30.9700	+0.487%	727	+8.767%
2018-09-05	30.8975	30.9100	30.8200	30.8200	-0.292%	5,560	+9.296%
2018-09-04	30.9000	30.9104	30.9000	30.9104	-0.514%	497	+8.976%
2018-08-31	31.1100	31.1200	31.0700	31.0700	-0.064%	4,090	+8.416%
2018-08-30	31.1100	31.1131	31.0000	31.0900	-0.064%	13,878	+8.347%
2018-08-29	31.1100	31.1100	31.1100	31.1100	-0.256%	500	+8.277%
2018-08-24	31.1500	31.1900	31.1100	31.1900	+0.128%	4,958	+7.999%
2018-08-23	31.1700	31.1710	31.1500	31.1500	-0.048%	3,092	+8.138%
2018-08-22	31.1501	31.1650	31.1501	31.1650	+0.122%	2,082	+8.086%
2018-08-17	31.0800	31.1271	31.0300	31.1271	+0.248%	2,415	+8.218%
2018-08-15	31.0400	31.0707	31.0400	31.0500	+0.090%	8,687	+8.486%
2018-08-14	31.0300	31.0300	31.0222	31.0222	-0.057%	268	+8.584%
2018-08-13	31.0470	31.0470	31.0400	31.0400	+0.038%	3,186	+8.521%
2018-08-09	31.0900	31.0900	31.0090	31.0283	+0.182%	1,798	+8.562%
2018-08-08	30.9980	30.9980	30.9720	30.9720	+0.023%	418	+8.760%
2018-08-07	30.9900	31.0051	30.9456	30.9650	-0.245%	1,092	+8.784%
2018-08-06	31.1100	31.1100	31.0411	31.0411	+0.164%	1,025	+8.517%
2018-08-03	30.9800	30.9902	30.9800	30.9902	+0.292%	1,720	+8.696%
2018-08-02	30.9900	30.9900	30.7800	30.9000	-0.097%	17,084	+9.013%
2018-08-01	30.9688	30.9700	30.8100	30.9300	-0.226%	15,534	+8.907%
2018-07-30	31.0000	31.0000	31.0000	31.0000	-0.209%	202	+8.661%
2018-07-27	31.0100	31.0649	31.0100	31.0649	+0.242%	617	+8.434%
2018-07-26	31.0000	31.0173	30.9900	30.9900	+0.032%	690	+8.696%
2018-07-25	30.9800	30.9800	30.9800	30.9800	+0.090%	404	+8.731%
2018-07-24	30.9819	30.9819	30.9520	30.9520	+0.006%	366	+8.830%
2018-07-23	30.9500	30.9500	30.9500	30.9500	+0.097%	548	+8.837%
2018-07-20	31.0400	31.0400	30.9200	30.9200	-0.465%	834	+8.942%
2018-07-19	31.1342	31.1342	31.0400	31.0645	+0.111%	1,467	+8.436%
2018-07-18	31.0500	31.0500	31.0300	31.0300	-0.097%	2,713	+8.556%
2018-07-17	31.0600	31.0600	31.0600	31.0600	0.000%	605	+8.451%
2018-07-16	31.0900	31.1000	30.9800	31.0600	-0.129%	2,506	+8.451%
2018-07-12	31.1000	31.1000	31.1000	31.1000	+0.180%	1,049	+8.312%
2018-07-11	31.0441	31.0441	31.0441	31.0441	+0.078%	121	+8.507%
2018-07-10	31.0350	31.0350	31.0200	31.0200	+0.097%	777	+8.591%
2018-07-09	31.0400	31.0400	30.9800	30.9900	+0.115%	4,890	+8.696%
2018-07-06	31.0100	31.0200	30.9200	30.9545	+0.176%	3,520	+8.821%
2018-07-03	30.9000	30.9000	30.9000	30.9000	+0.097%	123	+9.013%
2018-07-02	30.8700	30.8701	30.8700	30.8701	-0.355%	245	+9.119%
2018-06-29	30.9500	30.9800	30.9500	30.9800	+0.162%	400	+8.731%
2018-06-28	30.9500	30.9500	30.9300	30.9300	+0.022%	635	+8.907%
2018-06-27	30.9232	30.9232	30.9232	30.9232	+0.194%	445	+8.931%
2018-06-26	30.9027	30.9027	30.8633	30.8633	+0.206%	1,986	+9.143%
2018-06-25	30.9600	30.9600	30.8000	30.8000	-0.130%	3,209	+9.367%
2018-06-22	30.8000	30.8848	30.8000	30.8400	-0.032%	3,330	+9.225%
2018-06-21	30.8600	30.8600	30.8500	30.8500	-0.162%	1,005	+9.190%
2018-06-20	30.9900	31.0000	30.9000	30.9000	-0.194%	1,002	+9.013%
2018-06-19	31.0000	31.0000	30.9600	30.9600	-0.032%	4,032	+8.802%
2018-06-18	31.0000	31.0000	30.9000	30.9700	-0.067%	2,034	+8.767%
2018-06-15	30.9600	30.9909	30.9200	30.9909	+0.450%	1,418	+8.693%
2018-06-14	30.8520	30.8520	30.8520	30.8520	+0.234%	551	+9.183%
2018-06-13	30.8515	30.8515	30.7800	30.7800	-0.136%	783	+9.438%
2018-06-12	30.8219	30.8219	30.8219	30.8219	-0.026%	361	+9.289%
2018-06-11	30.8300	30.9140	30.8300	30.8300	-0.484%	9,493	+9.260%
2018-06-08	30.9640	30.9800	30.9306	30.9800	+0.259%	1,786	+8.731%
2018-06-07	30.9050	30.9850	30.8900	30.9000	+0.066%	6,644	+9.013%
2018-06-06	30.8700	30.8795	30.8700	30.8795	-0.286%	765	+9.085%
2018-06-05	31.0200	31.0200	30.9680	30.9680	-0.167%	1,185	+8.774%
2018-06-04	30.9990	31.0199	30.9400	31.0199	+0.009%	1,782	+8.592%
2018-06-01	30.9800	31.0350	30.9800	31.0170	-0.478%	1,047	+8.602%
2018-05-31	31.1300	31.1660	31.1300	31.1660	-0.364%	1,123	+8.083%
2018-05-29	31.3000	31.3500	31.2800	31.2800	+0.903%	730	+7.689%
2018-05-25	31.0500	31.0656	31.0000	31.0000	+0.294%	5,214	+8.661%
2018-05-23	30.9090	30.9090	30.9090	30.9090	+0.237%	321	+8.981%
2018-05-22	30.8000	30.8360	30.8000	30.8360	+0.117%	529	+9.239%
2018-05-16	30.8009	30.8009	30.8000	30.8000	-0.044%	1,105	+9.367%
2018-05-15	30.8200	30.8200	30.8136	30.8136	-0.595%	535	+9.319%
2018-05-14	30.9700	31.0260	30.9600	30.9980	+0.033%	2,054	+8.668%
2018-05-11	30.9600	30.9878	30.9600	30.9878	+0.349%	351	+8.704%
2018-05-10	31.0200	31.0200	30.8800	30.8800	-0.022%	755	+9.084%
2018-05-09	30.8100	30.9400	30.8100	30.8868	-0.333%	3,589	+9.060%
2018-05-08	30.9450	30.9900	30.9450	30.9900	+0.097%	810	+8.696%
2018-05-07	30.9508	30.9837	30.9508	30.9600	-0.142%	651	+8.802%
2018-05-04	30.9800	31.0040	30.9800	31.0040	+0.346%	1,031	+8.647%
2018-05-02	30.9300	30.9400	30.8970	30.8970	-0.234%	1,225	+9.024%
2018-05-01	31.0800	31.0900	30.9300	30.9695	-0.358%	128,753	+8.768%
2018-04-30	31.1005	31.1033	31.0801	31.0809	+0.067%	1,873	+8.378%
2018-04-27	31.1440	31.1800	31.0600	31.0600	+0.113%	3,907	+8.451%
2018-04-25	31.0700	31.0700	31.0180	31.0248	-0.121%	1,071	+8.574%
2018-04-24	31.0763	31.0763	31.0596	31.0624	-0.061%	2,986	+8.443%
2018-04-23	31.1599	31.1600	31.0815	31.0815	-0.261%	973	+8.376%
2018-04-20	31.2099	31.2100	31.1628	31.1628	-0.470%	2,435	+8.094%
2018-04-18	31.3400	31.3400	31.3100	31.3100	-0.350%	917	+7.585%
2018-04-17	31.4200	31.4200	31.4200	31.4200	+0.074%	705	+7.209%
2018-04-16	31.2500	31.3968	31.2500	31.3968	-0.060%	2,011	+7.288%
2018-04-13	31.4600	31.4600	31.4156	31.4156	+0.018%	5,833	+7.224%
2018-04-12	31.4100	31.4100	31.4100	31.4100	-0.236%	630	+7.243%
2018-04-11	31.4482	31.4844	31.4482	31.4844	+0.397%	2,020	+6.989%
2018-04-10	31.3800	31.4800	31.3600	31.3600	-0.312%	8,125	+7.414%
2018-04-09	31.4200	31.4582	31.4070	31.4582	+0.463%	1,746	+7.079%
2018-04-05	31.3132	31.3132	31.3132	31.3132	-0.221%	444	+7.574%
2018-04-04	31.3980	31.3980	31.3825	31.3825	+0.002%	423	+7.337%
2018-04-03	31.3819	31.3819	31.3819	31.3819	-0.089%	237	+7.339%
2018-04-02	31.5100	31.5100	31.4100	31.4100	-0.343%	5,432	+7.243%
2018-03-29	31.5580	31.5580	31.4700	31.5182	+0.114%	2,515	+6.875%
2018-03-28	31.4736	31.5000	31.3701	31.4824	+0.358%	4,686	+6.996%
2018-03-27	31.3000	31.4400	31.3000	31.3700	-0.060%	8,187	+7.380%
2018-03-23	31.3700	31.3887	31.3700	31.3887	+0.184%	1,620	+7.316%
2018-03-21	31.2740	31.3310	31.2000	31.3310	+0.227%	8,412	+7.513%
2018-03-20	31.2900	31.3515	31.2600	31.2600	-0.573%	1,586	+7.758%
2018-03-19	31.4200	31.5000	31.3801	31.4400	+0.080%	2,292	+7.141%
2018-03-16	31.4150	31.4150	31.4150	31.4150	-0.206%	268	+7.226%
2018-03-15	31.5000	31.5000	31.4700	31.4800	+0.079%	871	+7.004%
2018-03-14	31.4300	31.4550	31.4300	31.4550	+0.115%	323	+7.089%
2018-03-13	31.3700	31.4190	31.3700	31.4190	+0.108%	1,394	+7.212%
2018-03-12	31.4100	31.4300	31.3300	31.3850	-0.006%	3,924	+7.328%
2018-03-09	31.3680	31.3868	31.3680	31.3868	-0.074%	2,138	+7.322%
2018-03-08	31.4500	31.4800	31.3900	31.4100	+0.319%	6,429	+7.243%
2018-03-07	31.3800	31.4400	31.3100	31.3100	-0.245%	3,655	+7.585%
2018-03-06	31.3870	31.3870	31.3870	31.3870	+0.054%	604	+7.322%
2018-03-05	31.3951	31.4150	31.3700	31.3700	-0.159%	3,095	+7.380%
2018-03-02	31.4200	31.4200	31.3400	31.4200	-0.062%	1,047	+7.209%
2018-03-01	31.4018	31.4394	31.4018	31.4394	-0.340%	1,296	+7.143%
2018-02-28	31.5202	31.5466	31.5202	31.5466	+0.116%	433	+6.779%

.dark-mode .bdbLY3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bdbLY3{ color: #333333; background-color: white; border: 2px solid #333333; }CBNDSPDR SER TR BARCLAYS ISSUER SCORED CORP BDstock NYSE

CBND
SPDR SER TR BARCLAYS ISSUER SCORED CORP BD
stock NYSE