Indicators

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

112.77 +0.38 (+0.34%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	78.82	78.82	75.44	75.51	13,737	-3.21(-4.08%)
Apr 28, 2022	78.36	79.06	76.86	78.72	14,638	+1.01(+1.31%)
Apr 27, 2022	77.78	78.67	77.68	77.71	27,292	-0.03(-0.04%)
Apr 26, 2022	79.68	79.95	77.74	77.74	12,102	-2.82(-3.50%)
Apr 25, 2022	79.07	80.56	78.49	80.56	29,127	+0.78(+0.97%)
Apr 22, 2022	81.77	81.77	79.79	79.79	8,779	-2.38(-2.90%)
Apr 21, 2022	84.91	84.94	81.92	82.16	12,408	-2.57(-3.03%)
Apr 20, 2022	84.70	85.27	84.52	84.73	6,348	+0.53(+0.62%)
Apr 19, 2022	81.75	84.33	81.75	84.21	40,333	+2.51(+3.07%)
Apr 18, 2022	81.88	81.99	81.13	81.70	57,377	-0.51(-0.62%)
Apr 14, 2022	83.38	83.47	82.18	82.21	33,054	-1.08(-1.30%)
Apr 13, 2022	81.64	83.34	81.64	83.29	9,859	+1.28(+1.56%)
Apr 12, 2022	83.65	83.93	81.83	82.01	37,122	-0.80(-0.97%)
Apr 11, 2022	83.22	83.60	82.68	82.81	4,607	-0.78(-0.94%)
Apr 08, 2022	83.62	84.53	83.45	83.59	7,991	+0.00(+0.00%)
Apr 07, 2022	83.14	84.12	82.25	83.59	10,736	-0.49(-0.58%)
Apr 06, 2022	85.54	85.54	83.73	84.08	16,335	-2.30(-2.66%)
Apr 05, 2022	87.53	88.53	86.01	86.38	18,710	-1.43(-1.62%)
Apr 04, 2022	87.86	88.18	87.69	87.80	12,541	+0.05(+0.05%)

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.