Indicators

S&P Capital Markets ETF SPDR (NY: KCE )

108.85 -1.23 (-1.12%)

Official Closing Price Updated: 8:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	42.41	42.70	42.36	42.70	3,343	+0.01(+0.02%)
Jan 30, 2006	42.61	42.71	42.61	42.69	5,991	+0.24(+0.56%)
Jan 27, 2006	42.53	42.73	42.45	42.45	5,155	-0.04(-0.08%)
Jan 26, 2006	41.86	42.63	41.86	42.49	7,384	+1.17(+2.83%)
Jan 25, 2006	41.36	41.46	41.28	41.32	2,368	+0.01(+0.02%)
Jan 24, 2006	41.23	41.38	41.14	41.31	60,746	+0.39(+0.96%)
Jan 23, 2006	40.52	40.97	40.52	40.92	3,483	+0.41(+1.01%)
Jan 20, 2006	41.16	41.16	40.51	40.51	14,490	-0.69(-1.67%)
Jan 19, 2006	40.96	41.26	40.90	41.20	4,876	+0.55(+1.36%)
Jan 18, 2006	40.49	40.65	40.45	40.65	11,564	-0.23(-0.56%)
Jan 17, 2006	40.97	40.97	40.70	40.88	12,957	-0.27(-0.66%)
Jan 13, 2006	41.19	41.33	41.07	41.15	1,393	-0.11(-0.26%)
Jan 12, 2006	41.37	41.53	41.26	41.26	27,586	-0.19(-0.47%)
Jan 11, 2006	41.01	41.51	41.01	41.45	62,279	+0.50(+1.21%)
Jan 10, 2006	40.96	40.96	40.95	40.95	39,150	+0.01(+0.04%)
Jan 09, 2006	40.60	41.00	40.60	40.94	42,216	+0.39(+0.97%)
Jan 06, 2006	39.99	40.54	39.99	40.54	148,244	+0.67(+1.69%)
Jan 05, 2006	39.76	39.87	39.76	39.87	119,124	-0.03(-0.07%)
Jan 04, 2006	39.79	39.96	39.78	39.90	38,732	+0.10(+0.25%)

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.