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 (%)
Sep 29, 2006	44.71	44.81	44.55	44.55	24,242	-0.01(-0.02%)
Sep 28, 2006	44.48	44.56	44.26	44.56	51,411	+0.11(+0.24%)
Sep 27, 2006	44.58	44.66	44.23	44.45	72,450	-0.24(-0.55%)
Sep 26, 2006	44.18	44.69	44.13	44.69	240,060	+0.47(+1.05%)
Sep 25, 2006	44.03	44.30	43.77	44.23	1,301,175	+0.50(+1.13%)
Sep 22, 2006	43.53	43.80	43.41	43.73	32,881	-0.07(-0.16%)
Sep 21, 2006	44.07	44.33	43.61	43.80	1,111,969	-0.17(-0.39%)
Sep 20, 2006	43.85	44.19	43.77	43.98	1,412,637	+0.48(+1.11%)
Sep 19, 2006	43.67	43.67	43.24	43.49	813,670	-0.13(-0.30%)
Sep 18, 2006	43.76	43.77	43.51	43.62	12,260	-0.14(-0.31%)
Sep 15, 2006	43.74	43.93	43.67	43.76	88,612	+0.29(+0.68%)
Sep 14, 2006	42.96	43.47	42.96	43.47	205,646	+0.24(+0.56%)
Sep 13, 2006	42.47	43.36	42.47	43.22	71,892	+0.78(+1.83%)
Sep 12, 2006	41.82	42.46	41.78	42.45	84,571	+1.05(+2.53%)
Sep 11, 2006	41.20	41.52	41.20	41.40	1,950	-0.04(-0.09%)
Sep 08, 2006	41.45	41.52	41.13	41.43	282,276	+0.08(+0.19%)
Sep 07, 2006	41.36	41.38	41.28	41.36	78,859	-0.18(-0.43%)
Sep 06, 2006	41.56	41.70	41.51	41.54	149,915	-0.24(-0.57%)
Sep 05, 2006	41.69	41.84	41.48	41.77	35,667	+0.34(+0.83%)

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.