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, 2016	29.63	30.31	29.63	30.31	10,876	+0.72(+2.43%)
Jan 28, 2016	30.01	30.01	29.42	29.59	44,164	-0.12(-0.42%)
Jan 27, 2016	30.02	30.56	29.58	29.71	15,868	-0.40(-1.32%)
Jan 26, 2016	29.65	30.11	29.65	30.11	9,708	+0.59(+2.02%)
Jan 25, 2016	30.26	30.26	29.49	29.52	3,549	-0.91(-2.99%)
Jan 22, 2016	30.02	30.55	30.01	30.42	31,000	+0.96(+3.25%)
Jan 21, 2016	29.81	30.25	29.47	29.47	22,453	-0.31(-1.04%)
Jan 20, 2016	29.28	30.05	28.76	29.78	17,093	-0.40(-1.33%)
Jan 19, 2016	30.66	30.66	29.97	30.18	11,998	-0.02(-0.05%)
Jan 15, 2016	30.22	30.19	30.19	30.19	12,344	-0.97(-3.10%)
Jan 14, 2016	30.65	31.19	30.47	31.16	3,952	+0.63(+2.07%)
Jan 13, 2016	31.94	32.02	30.34	30.53	171,365	-1.42(-4.43%)
Jan 12, 2016	31.97	32.05	31.55	31.94	3,116	+0.05(+0.16%)
Jan 11, 2016	32.13	32.13	31.68	31.90	4,028	-0.06(-0.18%)
Jan 08, 2016	32.83	32.83	31.90	31.95	3,826	-0.64(-1.95%)
Jan 07, 2016	33.18	33.30	32.50	32.59	9,394	-1.32(-3.90%)
Jan 06, 2016	34.28	34.35	33.70	33.91	1,429,852	-0.99(-2.84%)
Jan 05, 2016	35.20	35.20	34.75	34.90	5,482	-0.19(-0.54%)

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.