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 28, 2006	44.16	44.16	43.30	43.35	19,645	-0.78(-1.77%)
Apr 27, 2006	43.78	44.27	43.63	44.13	230,446	-0.06(-0.13%)
Apr 26, 2006	43.98	44.23	43.98	44.19	100,733	+0.27(+0.62%)
Apr 25, 2006	44.31	44.31	43.81	43.92	9,892	-0.49(-1.10%)
Apr 24, 2006	44.64	44.64	44.16	44.41	103,659	-0.35(-0.79%)
Apr 21, 2006	45.12	45.12	44.66	44.76	17,137	-0.27(-0.59%)
Apr 20, 2006	44.93	45.12	44.89	45.02	27,308	-0.04(-0.10%)
Apr 19, 2006	44.83	45.08	44.75	45.07	219,579	+0.34(+0.75%)
Apr 18, 2006	43.93	44.73	43.93	44.73	5,991	+1.38(+3.18%)
Apr 17, 2006	43.49	43.81	43.35	43.35	5,015	-0.06(-0.15%)
Apr 13, 2006	43.17	43.42	43.09	43.42	14,490	+0.21(+0.48%)
Apr 12, 2006	43.17	43.32	43.14	43.21	53,640	+0.23(+0.54%)
Apr 11, 2006	43.90	43.90	42.98	42.98	57,263	-0.82(-1.87%)
Apr 10, 2006	43.82	44.03	43.57	43.80	55,730	+0.13(+0.30%)
Apr 07, 2006	44.13	44.13	43.54	43.67	44,584	-0.19(-0.44%)
Apr 06, 2006	43.71	43.92	43.44	43.86	295,512	+0.17(+0.38%)
Apr 05, 2006	43.88	43.88	43.53	43.70	27,029	+0.12(+0.28%)
Apr 04, 2006	43.11	43.69	43.03	43.57	29,815	+0.62(+1.45%)

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.