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 (%)
Mar 31, 2009	17.95	18.82	17.82	18.47	380,729	+0.86(+4.89%)
Mar 30, 2009	18.22	18.28	17.61	17.61	413,309	-1.84(-9.48%)
Mar 26, 2009	19.21	19.59	18.80	19.45	388,524	+0.46(+2.42%)
Mar 25, 2009	18.40	19.18	17.94	18.99	435,444	+0.65(+3.56%)
Mar 24, 2009	19.31	19.39	18.32	18.34	677,668	-0.95(-4.95%)
Mar 23, 2009	18.19	19.29	18.14	19.29	1,086,694	+2.38(+14.09%)
Mar 20, 2009	17.33	17.45	16.85	16.91	711,671	-0.39(-2.28%)
Mar 19, 2009	18.98	18.98	17.27	17.30	937,675	-1.31(-7.05%)
Mar 18, 2009	17.32	18.69	17.19	18.62	684,511	+1.11(+6.31%)
Mar 17, 2009	16.40	17.53	16.33	17.51	583,221	+0.98(+5.95%)
Mar 16, 2009	17.43	17.51	16.51	16.53	326,200	-0.60(-3.52%)
Mar 13, 2009	17.23	17.24	16.59	17.13	0	+0.16(+0.93%)
Mar 12, 2009	15.89	17.06	15.66	16.97	643,947	+0.98(+6.15%)
Mar 11, 2009	15.85	16.26	15.40	15.99	823,806	+0.61(+3.97%)
Mar 10, 2009	13.99	15.44	13.99	15.38	830,670	+1.71(+12.49%)
Mar 09, 2009	13.52	14.00	13.48	13.67	231,345	-0.14(-0.99%)
Mar 06, 2009	14.12	14.44	13.38	13.81	0	-0.26(-1.84%)
Mar 05, 2009	14.84	14.84	14.07	14.07	214,703	-0.95(-6.35%)
Mar 04, 2009	14.81	15.40	14.62	15.02	261,731	+0.33(+2.25%)

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.