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 30, 2015	37.57	37.79	37.57	37.59	2,486	-0.54(-1.41%)
Jan 29, 2015	37.89	38.13	37.69	38.13	5,121	+0.26(+0.70%)
Jan 28, 2015	38.91	39.02	37.86	37.87	11,969	-0.82(-2.11%)
Jan 27, 2015	38.56	38.84	38.52	38.69	4,114	-0.40(-1.01%)
Jan 26, 2015	38.52	39.08	38.51	39.08	3,550	+0.33(+0.85%)
Jan 23, 2015	38.84	38.99	38.74	38.75	7,756	-0.15(-0.39%)
Jan 22, 2015	37.67	39.02	37.59	38.90	659,844	+1.18(+3.13%)
Jan 21, 2015	37.41	37.85	37.27	37.72	5,689	+0.21(+0.56%)
Jan 20, 2015	37.48	37.52	37.17	37.51	7,546	+0.03(+0.09%)
Jan 16, 2015	37.10	37.55	36.91	37.48	8,088	-0.29(-0.77%)
Jan 15, 2015	37.86	38.11	37.70	37.77	12,663	-0.48(-1.25%)
Jan 14, 2015	38.39	38.39	37.98	38.25	14,215	-0.66(-1.70%)
Jan 13, 2015	38.89	39.12	38.62	38.91	2,022	+0.02(+0.06%)
Jan 12, 2015	38.77	39.00	38.77	38.89	4,362	-0.56(-1.41%)
Jan 09, 2015	39.38	39.44	39.25	39.44	1,781	-0.35(-0.87%)
Jan 08, 2015	39.80	40.01	39.75	39.79	13,335	+0.41(+1.05%)
Jan 07, 2015	39.14	39.38	39.06	39.38	7,825	+0.54(+1.39%)
Jan 06, 2015	39.90	39.90	38.63	38.84	7,593	-0.90(-2.26%)
Jan 05, 2015	40.49	40.49	39.64	39.74	19,883	-1.03(-2.54%)

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.