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 (%)
Jul 29, 2016	32.54	32.92	32.54	32.85	5,395	-0.01(-0.04%)
Jul 28, 2016	32.70	32.86	32.60	32.86	2,986	+0.07(+0.22%)
Jul 27, 2016	33.00	33.00	32.66	32.79	3,244	+0.15(+0.46%)
Jul 26, 2016	32.43	32.64	32.43	32.64	5,108	+0.09(+0.27%)
Jul 25, 2016	32.69	32.69	32.51	32.55	6,377	-0.14(-0.42%)
Jul 22, 2016	32.46	32.70	32.43	32.69	23,823	+0.24(+0.75%)
Jul 21, 2016	32.44	32.47	32.43	32.44	4,320	-0.17(-0.51%)
Jul 20, 2016	32.41	32.61	32.41	32.61	6,235	+0.28(+0.85%)
Jul 19, 2016	32.52	32.52	32.29	32.34	4,992	-0.19(-0.57%)
Jul 18, 2016	32.44	32.54	32.44	32.52	5,071	+0.25(+0.78%)
Jul 15, 2016	31.90	32.31	31.90	32.27	2,751	+0.14(+0.45%)
Jul 14, 2016	32.39	32.39	32.08	32.13	133,869	+0.48(+1.51%)
Jul 13, 2016	31.67	31.71	31.53	31.65	18,993	-0.22(-0.68%)
Jul 12, 2016	31.67	31.94	31.67	31.87	91,568	+0.93(+3.01%)
Jul 11, 2016	30.70	30.97	30.70	30.94	2,562	+0.38(+1.26%)
Jul 08, 2016	30.26	30.65	29.80	30.55	100,877	+0.75(+2.53%)
Jul 07, 2016	29.57	30.00	29.57	29.80	3,689	+0.25(+0.85%)
Jul 06, 2016	29.13	29.55	28.84	29.55	4,600	+0.19(+0.66%)
Jul 05, 2016	29.71	29.71	29.12	29.35	4,095	-0.78(-2.58%)

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.