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 (%)
Sep 29, 2023	86.68	86.68	85.67	85.76	13,944	-0.39(-0.46%)
Sep 28, 2023	84.80	86.38	84.80	86.15	19,850	+1.20(+1.41%)
Sep 27, 2023	85.09	85.15	84.47	84.95	17,258	+0.19(+0.23%)
Sep 26, 2023	85.68	85.68	84.69	84.76	5,595	-1.45(-1.69%)
Sep 25, 2023	85.51	86.22	86.07	86.21	10,411	+0.20(+0.24%)
Sep 22, 2023	86.64	86.93	86.01	86.01	41,248	-0.61(-0.71%)
Sep 21, 2023	87.50	87.50	86.28	86.62	1,254,153	-1.56(-1.77%)
Sep 20, 2023	89.42	89.42	88.18	88.18	8,584	-0.56(-0.63%)
Sep 19, 2023	89.28	89.28	88.65	88.73	7,591	-0.48(-0.53%)
Sep 18, 2023	89.25	89.29	88.70	89.21	5,138	-0.06(-0.07%)
Sep 15, 2023	89.28	89.42	89.03	89.27	5,660	-0.01(-0.01%)
Sep 14, 2023	88.91	89.42	88.81	89.29	17,809	+1.01(+1.14%)
Sep 13, 2023	88.75	88.75	88.01	88.28	8,597	-0.34(-0.38%)
Sep 12, 2023	88.43	89.04	88.43	88.62	6,530	+0.30(+0.34%)
Sep 11, 2023	88.84	89.21	88.27	88.31	7,690	+0.24(+0.27%)
Sep 08, 2023	87.59	88.07	87.59	88.07	7,128	+0.66(+0.75%)
Sep 07, 2023	86.79	87.49	86.61	87.41	22,225	-0.00(-0.00%)
Sep 06, 2023	87.95	87.95	87.18	87.42	14,467	-0.40(-0.46%)
Sep 05, 2023	88.63	88.63	87.80	87.82	10,682	-1.16(-1.30%)

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.