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 (%)
Jul 31, 2017	43.44	43.77	43.41	43.74	8,362	+0.33(+0.76%)
Jul 28, 2017	43.39	43.50	43.37	43.41	47,582	+0.03(+0.08%)
Jul 27, 2017	43.86	43.89	43.37	43.37	3,977	-0.75(-1.70%)
Jul 26, 2017	43.75	44.39	43.74	44.12	30,964	-0.12(-0.27%)
Jul 25, 2017	43.92	44.31	43.92	44.24	29,171	+0.70(+1.60%)
Jul 24, 2017	43.46	43.58	43.39	43.55	3,757	+0.18(+0.41%)
Jul 21, 2017	43.37	43.46	43.36	43.37	3,760	-0.07(-0.16%)
Jul 20, 2017		43.44	43.21	43.44	5,085	+0.15(+0.35%)
Jul 19, 2017	43.24	43.28	43.02	43.28	17,692	+0.29(+0.68%)
Jul 18, 2017	42.94	43.00	42.83	42.99	13,499	+0.01(+0.02%)
Jul 17, 2017	42.83	43.09	42.83	42.98	38,546	-0.12(-0.29%)
Jul 14, 2017	43.01	43.11	43.00	43.11	3,365	-0.07(-0.15%)
Jul 13, 2017	43.03	43.20	42.91	43.17	12,957	+0.41(+0.96%)
Jul 12, 2017	42.87	42.87	42.75	42.76	11,805	+0.20(+0.46%)
Jul 11, 2017	42.73	42.73	42.54	42.56	6,114	-0.27(-0.62%)
Jul 10, 2017	42.72	42.97	42.71	42.83	26,968	+0.26(+0.60%)
Jul 07, 2017	42.32	42.60	42.32	42.57	4,040	+0.38(+0.89%)
Jul 06, 2017	42.57	42.62	42.20	42.20	4,123	-0.42(-0.98%)
Jul 05, 2017	42.49	42.68	42.49	42.61	24,088	+0.04(+0.10%)

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.