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 30, 2010	23.85	24.23	23.74	23.74	165,617	-0.01(-0.03%)
Sep 29, 2010	23.80	23.88	23.69	23.74	63,951	-0.16(-0.66%)
Sep 28, 2010	23.89	23.95	23.59	23.90	207,868	+0.06(+0.27%)
Sep 27, 2010	23.99	24.05	23.82	23.84	68,998	-0.19(-0.78%)
Sep 24, 2010	23.72	24.02	23.71	24.02	126,088	+0.74(+3.16%)
Sep 23, 2010	23.41	23.60	23.25	23.29	638,419	-0.39(-1.64%)
Sep 22, 2010	24.07	24.14	23.66	23.68	149,671	-0.53(-2.18%)
Sep 21, 2010	24.56	24.56	24.13	24.20	100,563	-0.33(-1.35%)
Sep 20, 2010	24.15	24.58	24.08	24.54	52,111	+0.43(+1.80%)
Sep 17, 2010	24.10	24.25	23.97	24.10	45,788	-0.12(-0.50%)
Sep 15, 2010	23.90	24.27	23.90	24.22	41,388	+0.05(+0.20%)
Sep 14, 2010	24.09	24.32	24.09	24.18	180,064	-0.13(-0.53%)
Sep 13, 2010	24.06	24.30	24.06	24.30	178,185	+0.57(+2.40%)
Sep 10, 2010	23.70	23.76	23.64	23.73	155,862	+0.11(+0.46%)
Sep 09, 2010	23.67	23.77	23.55	23.63	63,801	+0.30(+1.27%)
Sep 08, 2010	23.30	23.48	23.29	23.33	56,378	+0.25(+1.08%)
Sep 07, 2010	23.43	23.43	23.08	23.08	39,565	-0.49(-2.10%)
Sep 03, 2010	23.17	23.58	23.17	23.58	62,702	+0.66(+2.89%)
Sep 02, 2010	22.70	22.93	22.70	22.91	102,170	+0.19(+0.82%)

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.