Indicators

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

113.47 +1.82 (+1.63%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	110.41	110.69	110.25	110.55	10,308	+0.84(+0.77%)
Mar 27, 2024	108.99	109.71	108.64	109.71	26,164	+1.59(+1.47%)
Mar 26, 2024	108.84	108.84	108.12	108.12	17,491	-0.31(-0.29%)
Mar 25, 2024	108.49	108.79	108.43	108.43	7,300	-0.03(-0.03%)
Mar 22, 2024	110.21	110.21	108.39	108.46	7,659	-1.75(-1.59%)
Mar 21, 2024	108.87	110.47	108.87	110.21	22,117	+1.90(+1.75%)
Mar 20, 2024	106.21	108.48	106.21	108.31	37,348	+1.60(+1.50%)
Mar 19, 2024	105.45	106.85	105.40	106.71	154,660	+0.81(+0.76%)
Mar 18, 2024	106.26	106.27	105.82	105.90	18,103	-0.35(-0.33%)
Mar 15, 2024	105.62	106.72	105.62	106.25	25,772	+0.27(+0.25%)
Mar 14, 2024	107.20	107.20	105.35	105.99	14,051	-1.35(-1.26%)
Mar 13, 2024	106.88	108.00	106.88	107.34	19,136	+0.31(+0.29%)
Mar 12, 2024	107.46	107.76	106.38	107.02	21,324	-0.29(-0.27%)
Mar 11, 2024	107.51	107.70	106.92	107.32	15,933	-0.29(-0.27%)
Mar 08, 2024	107.55	108.69	107.36	107.61	920,790	+0.46(+0.43%)
Mar 07, 2024	107.82	107.82	107.04	107.15	20,361	+0.17(+0.16%)
Mar 06, 2024	107.23	107.23	106.32	106.98	35,351	+0.54(+0.51%)
Mar 05, 2024	107.14	107.14	106.17	106.44	7,287	-0.43(-0.41%)
Mar 04, 2024	106.08	107.39	106.08	106.87	29,475	+1.22(+1.16%)

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.