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 (%)
Dec 29, 2006	48.26	48.35	48.09	48.10	58,656	-0.18(-0.37%)
Dec 28, 2006	48.32	48.41	48.12	48.27	54,337	-0.03(-0.06%)
Dec 27, 2006	48.20	48.31	48.13	48.30	43,888	+0.50(+1.04%)
Dec 26, 2006	47.73	47.89	47.61	47.81	162,316	+0.15(+0.32%)
Dec 22, 2006	47.99	47.99	47.41	47.66	39,708	-0.36(-0.75%)
Dec 21, 2006	48.41	48.52	47.94	48.02	25,357	-0.48(-0.99%)
Dec 20, 2006	48.37	48.69	48.25	48.50	93,349	+0.16(+0.33%)
Dec 19, 2006	48.12	48.42	47.87	48.34	248,002	-0.22(-0.46%)
Dec 18, 2006	48.49	48.76	48.45	48.56	17,137	+0.19(+0.39%)
Dec 15, 2006	48.18	48.57	48.18	48.38	40,126	+0.16(+0.33%)
Dec 14, 2006	48.09	48.33	47.94	48.22	18,112	+0.20(+0.42%)
Dec 13, 2006	48.30	48.33	47.94	48.02	8,777	-0.19(-0.39%)
Dec 12, 2006	48.31	48.53	48.06	48.20	20,899	-0.24(-0.49%)
Dec 11, 2006	48.63	48.70	48.30	48.44	178,199	-0.05(-0.10%)
Dec 08, 2006	48.20	48.61	48.20	48.49	61,303	+0.42(+0.88%)
Dec 07, 2006	48.86	48.90	48.07	48.07	239,224	-0.42(-0.86%)
Dec 06, 2006	48.17	48.55	48.17	48.48	601,753	+0.22(+0.46%)
Dec 05, 2006	48.09	48.37	47.94	48.26	14,490	+0.28(+0.58%)
Dec 04, 2006	47.12	48.00	47.12	47.98	668,491	+1.26(+2.69%)

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.