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 26, 2021	76.52	76.52	74.85	75.43	9,620	-0.74(-0.97%)
Feb 25, 2021	77.78	78.14	75.99	76.17	11,096	-1.28(-1.65%)
Feb 24, 2021	76.73	77.46	76.19	77.45	10,314	+1.20(+1.57%)
Feb 23, 2021	76.21	76.47	75.19	76.25	15,623	-0.12(-0.15%)
Feb 22, 2021	76.48	76.70	76.12	76.37	6,631	-0.24(-0.31%)
Feb 19, 2021	76.24	76.85	76.24	76.61	6,520	+0.65(+0.86%)
Feb 18, 2021	76.71	76.71	75.77	75.95	9,854	-0.76(-0.99%)
Feb 17, 2021	77.40	77.40	76.34	76.71	7,736	-0.61(-0.79%)
Feb 16, 2021	77.00	77.42	76.88	77.32	7,016	+0.82(+1.07%)
Feb 12, 2021	76.39	76.63	76.13	76.50	5,344	+0.87(+1.15%)
Feb 11, 2021	76.11	76.11	74.88	75.63	50,673	-0.03(-0.04%)
Feb 10, 2021	76.05	76.05	75.48	75.66	24,059	+0.25(+0.33%)
Feb 09, 2021	75.10	75.63	75.03	75.41	6,455	+0.32(+0.42%)
Feb 08, 2021	74.62	75.09	74.49	75.09	12,236	+0.91(+1.22%)
Feb 05, 2021	74.46	74.46	73.95	74.18	23,089	+0.39(+0.54%)
Feb 04, 2021	73.12	73.79	73.00	73.79	53,229	+0.90(+1.23%)
Feb 03, 2021	73.01	73.25	72.88	72.89	5,471	-0.11(-0.16%)
Feb 02, 2021	72.47	73.27	72.47	73.01	11,477	+1.27(+1.77%)

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.