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 (%)
Feb 29, 2016	29.85	30.04	29.73	29.76	18,988	-0.20(-0.66%)
Feb 26, 2016	29.90	30.05	29.80	29.95	4,558	+0.68(+2.31%)
Feb 25, 2016	29.14	29.28	28.93	29.28	3,630	+0.57(+1.99%)
Feb 24, 2016	28.52	28.71	27.95	28.71	2,488	-0.28(-0.97%)
Feb 23, 2016	29.37	29.37	28.99	28.99	3,994	-0.47(-1.60%)
Feb 22, 2016	29.34	29.66	29.28	29.46	15,073	+0.43(+1.49%)
Feb 19, 2016	28.76	29.03	28.76	29.03	2,163	-0.11(-0.37%)
Feb 18, 2016	29.43	29.43	29.14	29.14	2,126	-0.32(-1.09%)
Feb 17, 2016	29.02	29.71	29.02	29.46	67,389	+0.65(+2.27%)
Feb 16, 2016	28.49	28.87	28.47	28.80	19,554	+0.92(+3.31%)
Feb 12, 2016	27.67	27.88	27.88	27.88	4,356	+0.61(+2.25%)
Feb 11, 2016	27.18	27.45	26.91	27.27	33,785	-0.97(-3.45%)
Feb 10, 2016	28.16	28.47	28.10	28.24	3,371	+0.32(+1.15%)
Feb 09, 2016	27.42	27.97	27.42	27.92	63,118	-0.10(-0.35%)
Feb 08, 2016	28.50	28.50	27.66	28.02	5,923	-0.95(-3.28%)
Feb 05, 2016	29.58	29.66	28.97	28.97	2,765	-0.50(-1.68%)
Feb 04, 2016	28.84	29.59	28.84	29.47	11,421	+0.67(+2.32%)
Feb 03, 2016	28.93	28.96	27.99	28.80	51,736	-0.05(-0.17%)
Feb 02, 2016	29.66	29.66	28.66	28.85	12,052	-1.31(-4.33%)

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.