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 30, 2011	20.99	21.00	20.93	20.93	25,517	-0.06(-0.29%)
Dec 29, 2011	20.71	21.02	20.71	20.99	17,225	+0.37(+1.82%)
Dec 28, 2011	21.11	21.11	20.62	20.62	12,507	-0.56(-2.65%)
Dec 27, 2011	21.19	21.19	21.18	21.18	834	+0.02(+0.10%)
Dec 23, 2011	21.02	21.17	21.02	21.16	3,020	+0.50(+2.43%)
Dec 21, 2011	20.46	20.67	20.31	20.65	62,203	+0.06(+0.29%)
Dec 20, 2011	20.17	20.62	20.14	20.59	42,863	+0.93(+4.72%)
Dec 19, 2011	20.22	20.22	19.62	19.67	32,391	-0.48(-2.38%)
Dec 16, 2011	20.25	20.38	20.04	20.15	15,940	+0.11(+0.53%)
Dec 15, 2011	20.27	20.27	20.02	20.04	19,325	+0.07(+0.33%)
Dec 14, 2011	20.10	20.21	19.94	19.97	41,218	-0.40(-1.95%)
Dec 13, 2011	20.83	20.96	20.33	20.37	21,650	-0.34(-1.63%)
Dec 12, 2011	20.97	20.97	20.56	20.71	11,882	-0.59(-2.76%)
Dec 09, 2011	21.10	21.38	21.10	21.30	5,470	+0.54(+2.59%)
Dec 08, 2011	21.10	21.17	20.73	20.76	2,642	-0.92(-4.24%)
Dec 07, 2011	21.44	21.71	21.19	21.68	9,266	+0.21(+0.99%)
Dec 06, 2011	21.46	21.53	21.42	21.46	2,475	+0.02(+0.10%)
Dec 05, 2011	21.46	21.69	21.34	21.44	27,476	+0.40(+1.89%)
Dec 02, 2011	21.12	21.21	21.00	21.05	16,325	+0.29(+1.38%)

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.