Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Intl Corp Bond ETF SPDR (NY: IBND )

28.93 -0.05 (-0.17%)
Streaming Delayed Price Updated: 12:20 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2011 32.57 32.70 32.51 32.68 9,503 +0.23(+0.71%)
Apr 28, 2011 32.46 32.49 32.42 32.46 21,722 -0.02(-0.06%)
Apr 27, 2011 32.24 32.47 32.20 32.47 17,888 +0.31(+0.97%)
Apr 26, 2011 32.13 32.21 32.04 32.16 7,467 +0.05(+0.17%)
Apr 25, 2011 32.07 32.12 32.03 32.11 18,701 +0.14(+0.44%)
Apr 21, 2011 31.77 31.98 31.77 31.97 7,773 +0.14(+0.45%)
Apr 20, 2011 31.80 31.85 31.72 31.82 18,317 +0.30(+0.96%)
Apr 19, 2011 31.50 31.52 31.38 31.52 3,921 +0.01(+0.03%)
Apr 18, 2011 31.63 31.63 31.25 31.51 22,198 -0.03(-0.09%)
Apr 15, 2011 31.55 31.62 31.52 31.54 36,757 -0.23(-0.72%)
Apr 14, 2011 31.69 31.80 31.65 31.77 97,645 +0.16(+0.50%)
Apr 13, 2011 31.58 31.69 31.51 31.61 46,553 +0.11(+0.34%)
Apr 12, 2011 31.62 31.69 31.50 31.50 12,141 +0.12(+0.38%)
Apr 11, 2011 31.23 31.58 31.23 31.38 21,795 -0.05(-0.15%)
Apr 08, 2011 31.22 31.43 31.22 31.43 11,400 +0.20(+0.65%)
Apr 07, 2011 31.16 31.28 31.16 31.23 10,002 +0.00(+0.00%)
Apr 06, 2011 31.12 31.25 31.03 31.23 11,128 +0.20(+0.65%)
Apr 05, 2011 30.92 31.07 30.92 31.03 5,904 +0.17(+0.55%)
Apr 04, 2011 30.85 30.94 30.84 30.86 22,274 -0.19(-0.61%)
Apr 01, 2011 30.77 31.04 30.72 31.04 38,466 +0.28(+0.92%)
Mar 31, 2011 30.92 30.92 30.76 30.76 9,207 -0.05(-0.15%)
Mar 30, 2011 30.76 30.83 30.65 30.81 8,998 +0.04(+0.12%)
Mar 29, 2011 30.77 30.77 30.70 30.77 11,681 -0.03(-0.09%)
Mar 28, 2011 30.81 30.92 30.33 30.80 63,421 -0.10(-0.33%)
Mar 25, 2011 30.97 31.02 30.90 30.90 18,427 -0.20(-0.65%)
Mar 24, 2011 30.88 31.13 30.88 31.10 11,701 +0.05(+0.15%)
Mar 23, 2011 31.03 31.05 30.83 31.05 8,984 -0.07(-0.24%)
Mar 22, 2011 31.12 31.13 31.12 31.13 8,095 -0.10(-0.32%)
Mar 21, 2011 31.15 31.23 31.15 31.23 6,174 +0.13(+0.41%)
Mar 18, 2011 30.90 31.10 30.90 31.10 42,410 +0.19(+0.62%)
Mar 17, 2011 30.81 30.93 30.80 30.91 6,002 +0.28(+0.93%)
Mar 16, 2011 30.65 30.65 30.55 30.62 6,660 +0.09(+0.29%)
Mar 15, 2011 30.59 30.70 30.53 30.53 7,951 -0.04(-0.14%)
Mar 14, 2011 30.58 30.68 30.53 30.58 63,437 +0.01(+0.03%)
Mar 11, 2011 30.26 30.57 30.26 30.57 24,714 +0.23(+0.76%)
Mar 10, 2011 30.27 30.47 30.27 30.34 42,628 -0.18(-0.60%)
Mar 09, 2011 30.45 30.66 30.42 30.52 58,303 +0.03(+0.11%)
Mar 08, 2011 30.50 30.50 30.49 30.49 3,546 -0.13(-0.43%)
Mar 07, 2011 30.84 30.84 30.55 30.62 26,097 +0.02(+0.06%)
Mar 04, 2011 30.61 30.61 30.44 30.60 10,992 +0.16(+0.54%)
Mar 03, 2011 30.51 30.51 30.44 30.44 1,547 -0.14(-0.45%)
Mar 02, 2011 30.58 30.58 30.58 30.58 2,076 +0.33(+1.09%)
Mar 01, 2011 30.36 30.36 30.25 30.25 351 -0.16(-0.54%)
Feb 28, 2011 30.40 30.48 30.32 30.41 7,780 +0.09(+0.31%)
Feb 25, 2011 30.25 30.33 30.18 30.32 20,600 -0.12(-0.40%)
Feb 24, 2011 30.38 30.47 30.33 30.44 13,151 +0.19(+0.61%)
Feb 23, 2011 30.23 30.46 30.11 30.26 16,874 +0.08(+0.27%)
Feb 22, 2011 30.09 30.23 30.00 30.17 6,319 -0.01(-0.03%)
Feb 18, 2011 30.05 30.18 30.00 30.18 6,493 +0.17(+0.58%)
Feb 17, 2011 29.84 30.01 29.83 30.01 27,089 +0.12(+0.40%)
Feb 16, 2011 29.76 29.89 29.76 29.89 5,216 +0.19(+0.63%)
Feb 15, 2011 29.59 29.72 29.59 29.70 2,434 -0.04(-0.14%)
Feb 14, 2011 29.77 29.77 29.49 29.74 8,123 -0.04(-0.12%)
Feb 11, 2011 29.96 29.96 29.70 29.78 9,913 -0.17(-0.58%)
Feb 10, 2011 29.97 29.97 29.88 29.95 5,751 -0.21(-0.70%)
Feb 09, 2011 30.02 30.16 30.02 30.16 18,727 +0.36(+1.20%)
Feb 08, 2011 30.02 30.02 29.80 29.81 28,823 +0.21(+0.69%)
Feb 07, 2011 29.92 29.92 29.56 29.60 5,453 -0.32(-1.08%)
Feb 04, 2011 30.07 30.07 29.91 29.93 1,800 -0.09(-0.30%)
Feb 03, 2011 30.29 30.29 30.01 30.01 2,842 -0.15(-0.50%)
Feb 02, 2011 30.37 30.37 29.89 30.16 26,249 -0.11(-0.36%)
Feb 01, 2011 30.16 30.27 30.14 30.27 4,954 +0.31(+1.04%)
Jan 31, 2011 29.94 30.06 29.94 29.96 7,906 +0.24(+0.80%)
Jan 28, 2011 30.13 30.13 29.72 29.72 14,840 -0.25(-0.83%)
Jan 27, 2011 30.15 30.15 29.69 29.97 21,435 +0.09(+0.29%)
Jan 26, 2011 29.98 30.02 29.88 29.88 3,711 -0.10(-0.32%)
Jan 25, 2011 30.00 30.00 29.79 29.98 4,178 +0.10(+0.33%)
Jan 24, 2011 29.38 29.91 29.38 29.88 20,127 +0.14(+0.46%)
Jan 21, 2011 29.67 29.81 29.58 29.74 4,379 +0.16(+0.53%)
Jan 20, 2011 29.67 29.67 29.42 29.59 7,910 -0.04(-0.12%)
Jan 19, 2011 29.51 29.65 29.51 29.62 1,314 +0.16(+0.53%)
Jan 18, 2011 29.55 29.55 29.41 29.47 3,262 +0.10(+0.34%)
Jan 14, 2011 29.24 29.37 29.24 29.37 13,172 -0.01(-0.03%)
Jan 13, 2011 29.35 29.52 29.34 29.38 26,881 +0.09(+0.31%)
Jan 12, 2011 29.62 29.62 29.28 29.28 89,150 -0.05(-0.16%)
Jan 11, 2011 29.67 29.67 29.20 29.33 1,457 +0.01(+0.03%)
Jan 10, 2011 29.93 29.93 29.31 29.32 5,389 -0.45(-1.51%)
Jan 07, 2011 29.85 29.85 29.51 29.77 13,267 +0.22(+0.74%)
Jan 06, 2011 30.02 30.02 29.18 29.55 21,004 -0.50(-1.65%)
Jan 05, 2011 29.79 30.09 29.71 30.05 2,253 +0.07(+0.24%)
Jan 04, 2011 30.24 30.24 29.76 29.97 5,120 +0.32(+1.09%)
Jan 03, 2011 29.54 29.68 29.35 29.65 11,045 +0.08(+0.28%)
Dec 31, 2010 29.40 29.71 28.80 29.57 5,582 +0.24(+0.82%)
Dec 30, 2010 28.97 29.38 28.97 29.33 3,641 +0.17(+0.59%)
Dec 29, 2010 28.51 29.16 28.51 29.16 4,036 -0.04(-0.13%)
Dec 28, 2010 29.10 29.19 29.08 29.19 1,974 -0.05(-0.19%)
Dec 27, 2010 29.26 29.26 29.08 29.25 4,512 +0.12(+0.41%)
Dec 23, 2010 29.12 29.13 29.12 29.13 4,520 +0.18(+0.63%)
Dec 22, 2010 28.97 29.09 28.95 28.95 654 -0.08(-0.28%)
Dec 21, 2010 29.10 29.15 29.03 29.03 1,980 -0.03(-0.09%)
Dec 20, 2010 29.19 29.19 29.05 29.05 5,355 -0.05(-0.17%)
Dec 17, 2010 29.21 29.21 29.00 29.11 2,508 -0.02(-0.07%)
Dec 16, 2010 29.21 29.21 29.09 29.13 1,968 -0.02(-0.08%)
Dec 15, 2010 29.42 29.48 29.15 29.15 3,304 -0.30(-1.03%)
Dec 14, 2010 29.58 29.66 29.28 29.45 5,723 -0.18(-0.61%)
Dec 13, 2010 29.60 29.63 29.60 29.63 285 +0.27(+0.92%)
Dec 10, 2010 29.28 29.36 29.22 29.36 774 +0.03(+0.11%)
Dec 09, 2010 29.33 29.33 29.33 29.33 1,091 -0.14(-0.47%)
Dec 08, 2010 29.42 29.47 29.34 29.47 6,057 -0.09(-0.31%)
Dec 07, 2010 29.71 29.71 29.56 29.56 2,125 -0.15(-0.49%)
Dec 06, 2010 29.95 29.95 29.62 29.71 3,122 +0.15(+0.50%)
Dec 03, 2010 29.48 29.56 29.48 29.56 436 +0.32(+1.09%)
Dec 02, 2010 29.12 29.34 29.12 29.24 9,976 +0.13(+0.45%)
Dec 01, 2010 29.03 29.26 29.03 29.11 458 +0.01(+0.03%)
Nov 30, 2010 29.14 29.29 29.10 29.10 1,872 -0.07(-0.25%)
Nov 29, 2010 29.43 29.43 29.17 29.17 11,046 -0.59(-1.97%)
Nov 26, 2010 29.86 29.86 29.76 29.76 1,762 -0.02(-0.06%)
Nov 24, 2010 30.08 29.78 29.78 29.78 5,722 -0.32(-1.05%)
Nov 23, 2010 30.13 30.13 29.97 30.09 731 -0.29(-0.95%)
Nov 22, 2010 30.45 30.45 30.35 30.38 6,439 -0.01(-0.03%)
Nov 19, 2010 30.62 30.62 30.39 30.39 1,377 -0.13(-0.42%)
Nov 18, 2010 30.52 30.52 30.52 30.52 452 +0.20(+0.66%)
Nov 17, 2010 30.51 30.51 30.02 30.32 1,036 +0.16(+0.53%)
Nov 16, 2010 30.36 30.36 29.97 30.16 2,984 -0.08(-0.28%)
Nov 15, 2010 30.33 30.91 30.25 30.25 16,174 -0.56(-1.81%)
Nov 12, 2010 30.81 30.81 30.81 30.81 280 -0.01(-0.05%)
Nov 11, 2010 30.93 30.93 30.72 30.82 8,990 -0.20(-0.65%)
Nov 10, 2010 30.94 31.04 30.75 31.02 3,811 -0.10(-0.31%)
Nov 09, 2010 31.47 31.47 31.12 31.12 2,844 -0.21(-0.67%)
Nov 08, 2010 31.46 31.46 31.33 31.33 3,669 -0.26(-0.81%)
Nov 05, 2010 31.72 32.25 31.44 31.58 9,626 -0.15(-0.46%)
Nov 04, 2010 31.78 31.99 31.73 31.73 1,748 +0.14(+0.46%)
Nov 03, 2010 31.52 31.61 31.39 31.59 2,421 +0.23(+0.72%)
Nov 02, 2010 31.25 31.42 31.25 31.36 4,742 +0.20(+0.63%)
Nov 01, 2010 31.16 31.16 31.16 31.16 436 +0.06(+0.21%)
Oct 29, 2010 31.15 31.15 31.10 31.10 872 +0.01(+0.04%)
Oct 28, 2010 31.10 31.10 31.08 31.08 272 +0.41(+1.33%)
Oct 27, 2010 30.93 30.93 30.68 30.68 4,918 -0.71(-2.25%)
Oct 25, 2010 31.84 31.84 31.36 31.38 3,080 +0.19(+0.60%)
Oct 22, 2010 31.07 31.24 31.06 31.19 4,261 -0.04(-0.13%)
Oct 21, 2010 31.35 31.35 31.04 31.24 5,361 -0.02(-0.06%)
Oct 20, 2010 31.18 31.35 31.18 31.26 13,094 +0.30(+0.96%)
Oct 19, 2010 31.69 31.69 30.89 30.96 13,210 -0.53(-1.69%)
Oct 18, 2010 31.43 31.49 31.29 31.49 8,988 +0.16(+0.53%)
Oct 15, 2010 31.63 31.67 31.30 31.33 24,919 -0.46(-1.44%)
Oct 14, 2010 31.76 31.81 31.57 31.79 6,767 +0.21(+0.65%)
Oct 13, 2010 31.40 31.61 31.40 31.58 1,560 +0.06(+0.19%)
Oct 12, 2010 31.20 31.52 31.05 31.52 3,234 +0.24(+0.78%)
Oct 11, 2010 31.40 31.58 31.25 31.28 9,585 -0.22(-0.70%)
Oct 08, 2010 31.50 31.60 31.45 31.50 6,426 +0.17(+0.54%)
Oct 07, 2010 31.61 31.61 31.30 31.33 4,893 -0.11(-0.33%)
Oct 06, 2010 30.80 31.65 30.80 31.43 7,384 +0.21(+0.66%)
Oct 05, 2010 31.36 31.44 31.04 31.23 14,187 +0.22(+0.71%)
Oct 04, 2010 31.18 31.18 30.99 31.01 2,853 -0.17(-0.56%)
Oct 01, 2010 31.18 31.18 31.09 31.18 3,410 +0.30(+0.98%)
Sep 30, 2010 31.12 31.12 30.75 30.88 1,868 -0.18(-0.59%)
Sep 29, 2010 30.97 31.06 30.95 31.06 2,841 +0.23(+0.74%)
Sep 28, 2010 30.70 30.83 30.70 30.83 4,628 +0.14(+0.45%)
Sep 27, 2010 30.71 30.80 30.67 30.70 5,927 +0.00(+0.00%)
Sep 24, 2010 30.69 30.74 30.69 30.70 676 +0.42(+1.39%)
Sep 23, 2010 30.28 30.41 30.27 30.27 5,018 -0.21(-0.69%)
Sep 22, 2010 30.55 30.55 30.46 30.48 1,391 +0.80(+2.69%)
Sep 20, 2010 29.75 29.69 29.69 29.69 3,491 -0.01(-0.03%)
Sep 17, 2010 29.70 29.70 29.64 29.70 607 +0.07(+0.25%)
Sep 15, 2010 29.62 29.62 29.62 29.62 316 -0.11(-0.37%)
Sep 14, 2010 29.36 29.73 29.36 29.73 1,644 +0.36(+1.22%)
Sep 13, 2010 29.33 29.38 29.33 29.37 2,018 +0.33(+1.13%)
Sep 10, 2010 29.05 29.10 28.97 29.05 4,801 -0.05(-0.19%)
Sep 09, 2010 29.08 29.10 29.08 29.10 1,097 -0.09(-0.31%)
Sep 08, 2010 29.20 29.27 29.18 29.19 1,776 -0.02(-0.06%)
Sep 07, 2010 29.21 29.27 29.17 29.21 6,933 -0.26(-0.87%)
Sep 03, 2010 29.38 29.47 29.38 29.47 4,136 +0.13(+0.44%)
Sep 02, 2010 29.42 29.42 29.30 29.34 1,613 -0.06(-0.21%)
Sep 01, 2010 29.40 29.40 29.40 29.40 283 +0.26(+0.91%)
Aug 31, 2010 29.41 29.41 29.07 29.14 4,847 -0.02(-0.06%)
Aug 30, 2010 29.19 29.26 29.08 29.16 4,686 -0.14(-0.47%)
Aug 27, 2010 29.29 29.29 29.25 29.29 2,423 -0.02(-0.06%)
Aug 26, 2010 29.32 29.32 29.24 29.31 4,201 +0.15(+0.50%)
Aug 25, 2010 29.11 29.16 29.02 29.16 4,035 -0.08(-0.27%)
Aug 24, 2010 29.26 29.26 29.24 29.24 2,836 +0.18(+0.61%)
Aug 23, 2010 29.18 29.21 28.90 29.06 4,156 -0.03(-0.11%)
Aug 20, 2010 29.04 29.10 29.04 29.10 1,038 -0.23(-0.80%)
Aug 19, 2010 29.47 29.47 29.26 29.33 4,144 -0.08(-0.28%)
Aug 18, 2010 29.60 29.60 29.40 29.41 1,874 -0.02(-0.06%)
Aug 17, 2010 29.61 29.61 29.40 29.43 1,219 +0.12(+0.41%)
Aug 16, 2010 29.23 29.31 29.19 29.31 2,345 +0.20(+0.70%)
Aug 13, 2010 29.11 29.13 29.10 29.11 1,139 -0.19(-0.63%)
Aug 12, 2010 29.44 29.44 29.23 29.29 23,309 -0.02(-0.06%)
Aug 11, 2010 29.54 29.65 29.31 29.31 18,805 -0.73(-2.45%)
Aug 10, 2010 29.73 30.06 29.73 30.04 5,651 -0.13(-0.43%)
Aug 09, 2010 30.06 30.19 30.04 30.17 6,526 -0.06(-0.21%)
Aug 06, 2010 30.24 30.24 30.07 30.24 2,927 +0.35(+1.18%)
Aug 05, 2010 29.79 29.88 29.79 29.88 5,794 +0.09(+0.29%)
Aug 04, 2010 29.93 29.93 29.79 29.80 2,146 -0.16(-0.52%)
Aug 03, 2010 29.95 29.95 29.95 29.95 109 +0.24(+0.80%)
Aug 02, 2010 29.67 29.77 29.62 29.71 3,376 +0.21(+0.71%)
Jul 30, 2010 29.50 29.50 29.30 29.50 1,950 +0.02(+0.06%)
Jul 29, 2010 29.52 29.52 29.40 29.49 966 +0.25(+0.85%)
Jul 28, 2010 29.16 29.24 29.16 29.24 2,389 +0.16(+0.55%)
Jul 27, 2010 29.05 29.08 28.99 29.08 1,478 +0.02(+0.08%)
Jul 26, 2010 29.00 29.05 29.00 29.05 627 +0.12(+0.41%)
Jul 23, 2010 28.75 28.94 28.70 28.94 4,423 +0.05(+0.16%)
Jul 22, 2010 28.90 28.90 28.73 28.89 1,144 +0.27(+0.96%)
Jul 21, 2010 28.72 28.72 28.61 28.61 2,550 -0.24(-0.83%)
Jul 20, 2010 28.79 28.86 28.79 28.85 3,320 -0.05(-0.16%)
Jul 19, 2010 28.95 28.95 28.90 28.90 915 +0.06(+0.22%)
Jul 16, 2010 28.83 28.89 28.80 28.83 5,389 +0.11(+0.38%)
Jul 15, 2010 28.56 28.76 28.56 28.72 1,176 +0.18(+0.64%)
Jul 14, 2010 28.41 28.54 28.41 28.54 3,145 +0.10(+0.35%)
Jul 13, 2010 28.41 28.48 28.41 28.44 738 +0.29(+1.04%)
Jul 12, 2010 28.09 28.23 28.09 28.15 2,029 -0.12(-0.43%)
Jul 09, 2010 28.27 28.28 28.24 28.27 2,020 -0.06(-0.22%)
Jul 08, 2010 28.36 28.36 28.29 28.33 698 +0.01(+0.03%)
Jul 07, 2010 28.23 28.33 28.22 28.32 3,420 +0.04(+0.14%)
Jul 06, 2010 28.24 28.28 28.24 28.28 471 +0.33(+1.17%)
Jul 01, 2010 27.78 27.95 27.95 27.95 654 +0.40(+1.46%)
Jun 30, 2010 27.61 27.61 27.55 27.55 939 +0.05(+0.20%)
Jun 29, 2010 27.46 27.50 27.46 27.50 1,093 -0.37(-1.32%)
Jun 25, 2010 27.86 27.87 27.86 27.86 242 +0.05(+0.20%)
Jun 24, 2010 27.73 27.84 27.73 27.81 3,608 +0.09(+0.33%)
Jun 23, 2010 27.53 27.72 27.47 27.72 5,414 +0.13(+0.47%)
Jun 22, 2010 27.55 27.63 27.55 27.59 2,613 +0.05(+0.17%)
Jun 21, 2010 27.70 27.71 27.54 27.54 1,574 -0.11(-0.40%)
Jun 18, 2010 27.65 27.65 27.59 27.65 1,691 -0.10(-0.36%)
Jun 17, 2010 27.78 27.78 27.72 27.75 1,532 +0.13(+0.46%)
Jun 16, 2010 27.63 27.68 27.41 27.62 2,127 +0.23(+0.83%)
Jun 14, 2010 27.54 27.40 27.40 27.40 2,072 +0.43(+1.60%)
Jun 11, 2010 26.96 26.96 26.96 26.96 185 -0.04(-0.14%)
Jun 10, 2010 27.04 27.04 27.00 27.00 1,036 -0.03(-0.11%)
Jun 09, 2010 26.80 27.06 26.78 27.03 2,137 +0.16(+0.58%)
Jun 08, 2010 26.86 26.87 26.86 26.87 381 -0.05(-0.20%)
Jun 07, 2010 26.93 26.93 26.93 26.93 1,625 -0.02(-0.07%)
Jun 04, 2010 26.95 27.04 26.95 26.95 545 -0.35(-1.28%)
Jun 03, 2010 27.45 27.45 27.30 27.30 1,816 -0.12(-0.43%)
Jun 02, 2010 27.36 27.43 27.36 27.41 893 +0.11(+0.40%)
Jun 01, 2010 27.30 27.30 27.30 27.30 763 -0.19(-0.70%)
May 28, 2010 27.50 27.62 27.30 27.50 3,157 -0.08(-0.30%)
May 27, 2010 27.37 27.64 27.37 27.58 24,319 +0.44(+1.62%)
May 26, 2010 27.27 27.28 27.14 27.14 654 -0.17(-0.64%)
May 25, 2010 27.31 27.31 27.31 27.31 109 -0.39(-1.42%)
May 24, 2010 27.64 27.74 27.64 27.71 1,652 -0.36(-1.27%)
May 21, 2010 28.15 28.15 28.06 28.06 2,866 -0.03(-0.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.