Indicators

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

108.85 -1.23 (-1.12%)

Official Closing Price Updated: 8:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	25.38	25.56	24.68	24.88	146,598	-0.37(-1.48%)
Jan 28, 2010	25.76	25.80	25.01	25.25	72,684	-0.36(-1.40%)
Jan 27, 2010	25.12	25.66	25.03	25.61	462,572	+0.44(+1.76%)
Jan 26, 2010	25.61	25.72	25.16	25.17	368,699	-0.57(-2.22%)
Jan 25, 2010	25.79	26.01	25.53	25.74	147,690	+0.19(+0.76%)
Jan 22, 2010	26.26	26.32	25.47	25.54	499,006	-0.87(-3.28%)
Jan 21, 2010	26.86	27.07	26.18	26.41	465,070	-0.51(-1.90%)
Jan 20, 2010	26.80	27.08	26.66	26.92	111,049	-0.04(-0.16%)
Jan 19, 2010	26.64	26.99	26.58	26.97	143,300	+0.32(+1.21%)
Jan 15, 2010	26.94	26.64	26.64	26.64	127,344	-0.37(-1.36%)
Jan 14, 2010	26.98	27.11	26.74	27.01	225,985	-0.08(-0.29%)
Jan 13, 2010	26.90	27.10	26.71	27.09	204,668	+0.24(+0.88%)
Jan 12, 2010	27.02	27.22	26.75	26.85	184,737	-0.36(-1.32%)
Jan 11, 2010	27.34	27.48	27.14	27.21	149,493	-0.02(-0.08%)
Jan 08, 2010	27.12	27.26	27.02	27.23	128,479	+0.00(+0.00%)
Jan 07, 2010	27.09	27.32	26.92	27.23	150,853	+0.13(+0.48%)
Jan 06, 2010	27.19	27.19	27.02	27.10	142,328	-0.13(-0.47%)
Jan 05, 2010	27.09	27.24	26.81	27.23	240,418	+0.17(+0.61%)

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.