Indicators

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

111.17 +0.17 (+0.16%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	40.78	40.78	40.47	40.47	4,244	-0.51(-1.24%)
Feb 26, 2015	41.03	41.12	40.94	40.98	8,039	-0.19(-0.45%)
Feb 25, 2015	41.31	41.31	41.08	41.17	2,440	-0.15(-0.37%)
Feb 24, 2015	41.05	41.32	41.05	41.32	3,224	+0.48(+1.19%)
Feb 23, 2015	40.80	40.83	40.80	40.83	844	-0.28(-0.69%)
Feb 20, 2015	40.72	41.12	40.72	41.12	4,481	+0.31(+0.75%)
Feb 19, 2015	40.55	40.86	40.55	40.81	5,096	+0.22(+0.54%)
Feb 18, 2015	40.74	40.74	40.59	40.59	448	-0.43(-1.04%)
Feb 17, 2015	40.59	41.02	40.59	41.02	2,844	+0.32(+0.79%)
Feb 13, 2015	40.74	40.70	40.70	40.70	2,351	+0.28(+0.70%)
Feb 12, 2015	40.41	40.41	40.41	40.41	1,094	+0.42(+1.05%)
Feb 11, 2015	39.95	40.07	39.87	39.99	1,302	-0.07(-0.18%)
Feb 10, 2015	40.02	40.08	40.02	40.07	800	+0.35(+0.87%)
Feb 09, 2015	39.91	39.91	39.72	39.72	3,828	-0.30(-0.75%)
Feb 06, 2015	40.30	40.30	40.02	40.02	3,969	+0.42(+1.06%)
Feb 05, 2015	39.12	39.63	39.12	39.60	6,287	+0.71(+1.83%)
Feb 04, 2015	38.89	38.89	38.89	38.89	454	-0.17(-0.43%)
Feb 03, 2015	38.75	39.06	38.75	39.06	3,420	+0.81(+2.11%)

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.