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

107.76 -0.94 (-0.87%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 25.35 25.40 25.32 25.32 28,390 -0.08(-0.30%)
Nov 29, 2012 25.40 25.40 25.40 25.40 130 +0.06(+0.24%)
Nov 28, 2012 25.20 25.34 25.20 25.34 1,596 +0.14(+0.55%)
Nov 27, 2012 25.33 25.33 25.16 25.20 1,729 -0.01(-0.02%)
Nov 26, 2012 25.22 25.22 25.21 25.21 545 +0.07(+0.29%)
Nov 23, 2012 25.13 25.13 25.13 25.13 236 +0.17(+0.68%)
Nov 21, 2012 24.89 24.99 24.87 24.96 3,045 -0.02(-0.06%)
Nov 20, 2012 24.85 24.98 24.85 24.98 2,137 +0.12(+0.49%)
Nov 19, 2012 24.66 24.86 24.66 24.86 2,415 +0.63(+2.62%)
Nov 16, 2012 24.24 24.25 24.04 24.22 6,792 +0.04(+0.16%)
Nov 15, 2012 24.26 24.26 23.92 24.18 2,760 +0.27(+1.12%)
Nov 14, 2012 24.62 24.62 23.90 23.92 2,730 -0.63(-2.58%)
Nov 13, 2012 24.57 24.57 24.55 24.55 1,530 -0.18(-0.74%)
Nov 12, 2012 24.64 24.76 24.63 24.73 30,519 +0.12(+0.50%)
Nov 09, 2012 24.50 24.66 24.50 24.61 2,449 -0.04(-0.15%)
Nov 08, 2012 24.78 24.79 24.65 24.65 1,068 -0.14(-0.56%)
Nov 07, 2012 25.39 25.39 24.77 24.79 50,284 -0.67(-2.64%)
Nov 05, 2012 25.21 25.46 25.46 25.46 1,439 +0.15(+0.60%)
Nov 02, 2012 25.46 25.46 25.31 25.31 879 -0.26(-1.02%)
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.