Indicators

S&P Capital Markets ETF SPDR (NY: KCE )

112.77 +0.38 (+0.34%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	49.84	50.05	49.31	49.31	513,977	+0.09(+0.17%)
Apr 27, 2007	49.12	49.34	49.00	49.22	697,192	+0.01(+0.03%)
Apr 26, 2007	49.67	49.73	49.18	49.21	796,114	-0.42(-0.85%)
Apr 25, 2007	49.15	49.67	48.80	49.63	184,747	+0.62(+1.27%)
Apr 24, 2007	49.52	49.52	48.95	49.01	654,140	-0.55(-1.10%)
Apr 23, 2007	49.95	50.17	49.49	49.55	107,142	-0.37(-0.73%)
Apr 20, 2007	50.02	50.07	49.71	49.92	389,314	+0.37(+0.75%)
Apr 19, 2007	49.48	50.00	49.37	49.55	1,030,184	-0.37(-0.73%)
Apr 18, 2007	49.43	50.41	49.43	49.91	714,190	+0.14(+0.27%)
Apr 17, 2007	49.63	49.85	49.34	49.77	111,461	+0.12(+0.25%)
Apr 16, 2007	48.73	49.85	48.73	49.65	226,495	+1.08(+2.22%)
Apr 13, 2007	48.44	48.63	48.38	48.58	67,573	+0.20(+0.42%)
Apr 12, 2007	48.10	48.49	47.86	48.38	110,207	+0.17(+0.34%)
Apr 11, 2007	48.64	48.64	48.02	48.21	158,554	-0.37(-0.77%)
Apr 10, 2007	48.48	48.79	48.48	48.58	176,666	+0.09(+0.18%)
Apr 09, 2007	48.50	48.69	48.30	48.50	232,397	+0.04(+0.09%)
Apr 05, 2007	48.24	48.50	48.14	48.45	106,306	+0.11(+0.24%)
Apr 04, 2007	48.48	48.55	48.30	48.34	366,151	-0.17(-0.35%)
Apr 03, 2007	48.08	48.51	47.97	48.51	85,128	+0.91(+1.91%)

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.