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 31, 2011	28.34	28.56	28.34	28.48	70,501	+0.21(+0.75%)
Jan 28, 2011	28.99	28.99	28.20	28.27	135,853	-0.61(-2.10%)
Jan 27, 2011	28.58	28.88	28.45	28.88	34,327	+0.27(+0.94%)
Jan 26, 2011	28.61	28.64	28.47	28.61	72,401	+0.01(+0.05%)
Jan 25, 2011	28.72	28.75	28.28	28.59	150,433	-0.24(-0.84%)
Jan 24, 2011	28.76	28.91	28.62	28.83	58,943	+0.04(+0.15%)
Jan 21, 2011	28.75	28.90	28.69	28.79	281,962	+0.21(+0.74%)
Jan 20, 2011	28.34	28.66	28.29	28.58	219,842	+0.14(+0.49%)
Jan 19, 2011	29.04	29.04	28.41	28.44	188,364	-0.81(-2.77%)
Jan 18, 2011	29.20	29.26	29.00	29.25	77,285	-0.01(-0.05%)
Jan 14, 2011	28.92	29.26	28.92	29.26	131,702	+0.30(+1.03%)
Jan 13, 2011	28.90	29.02	28.78	28.96	63,615	+0.12(+0.40%)
Jan 12, 2011	28.53	28.85	28.53	28.85	53,292	+0.56(+1.99%)
Jan 11, 2011	28.42	28.50	28.18	28.28	31,956	-0.02(-0.08%)
Jan 10, 2011	28.04	28.34	27.97	28.31	42,593	+0.15(+0.54%)
Jan 07, 2011	28.37	28.37	27.93	28.15	97,464	-0.26(-0.90%)
Jan 06, 2011	28.37	28.46	28.28	28.41	35,774	+0.06(+0.21%)
Jan 05, 2011	28.02	28.37	28.02	28.35	66,322	+0.21(+0.75%)
Jan 04, 2011	28.41	28.41	27.96	28.14	90,457	-0.27(-0.95%)

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.