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

131.96 -1.96 (-1.46%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 26.60 26.79 26.47 26.65 141,295 -0.14(-0.53%)
Mar 30, 2010 26.82 27.05 26.65 26.80 135,640 -0.06(-0.21%)
Mar 29, 2010 26.90 26.97 26.70 26.85 113,333 +0.09(+0.35%)
Mar 26, 2010 27.04 27.08 26.63 26.76 76,626 -0.16(-0.61%)
Mar 25, 2010 27.07 27.40 26.90 26.93 172,948 +0.06(+0.21%)
Mar 24, 2010 26.93 26.98 26.80 26.87 64,851 -0.14(-0.53%)
Mar 23, 2010 26.94 27.03 26.84 27.01 59,090 +0.09(+0.35%)
Mar 22, 2010 26.70 26.97 26.60 26.92 160,596 -0.01(-0.03%)
Mar 19, 2010 27.20 27.20 26.86 26.93 79,408 -0.21(-0.77%)
Mar 18, 2010 27.18 27.20 27.02 27.13 239,656 -0.09(-0.32%)
Mar 17, 2010 26.97 27.34 26.97 27.22 272,873 +0.32(+1.20%)
Mar 16, 2010 26.70 26.90 26.65 26.90 61,733 +0.19(+0.72%)
Mar 15, 2010 26.52 26.72 26.52 26.70 79,033 -0.06(-0.24%)
Mar 12, 2010 26.89 26.96 26.73 26.77 196,632 -0.07(-0.27%)
Mar 11, 2010 26.71 26.85 26.59 26.84 163,144 +0.15(+0.56%)
Mar 10, 2010 26.64 26.79 26.54 26.69 255,440 +0.07(+0.27%)
Mar 09, 2010 26.55 26.77 26.50 26.62 106,104 -0.06(-0.24%)
Mar 08, 2010 26.51 26.70 26.48 26.68 111,015 +0.19(+0.73%)
Mar 05, 2010 26.19 26.52 26.15 26.49 232,915 +0.50(+1.93%)
Mar 04, 2010 25.70 26.07 25.69 25.99 451,518 +0.34(+1.34%)
Mar 03, 2010 25.69 25.92 25.60 25.65 126,383 +0.02(+0.08%)
Mar 02, 2010 25.46 25.74 25.46 25.62 51,953 +0.21(+0.84%)
Mar 01, 2010 25.32 25.46 25.30 25.41 150,295 +0.16(+0.65%)
Feb 26, 2010 25.07 25.29 25.01 25.25 129,237 +0.22(+0.89%)
Feb 25, 2010 24.76 25.03 24.70 25.02 48,952 -0.10(-0.40%)
Feb 24, 2010 24.95 25.23 24.92 25.12 329,142 +0.23(+0.92%)
Feb 23, 2010 25.25 25.37 24.84 24.90 238,784 -0.39(-1.53%)
Feb 22, 2010 25.35 25.42 25.25 25.28 136,387 +0.01(+0.06%)
Feb 19, 2010 25.04 25.47 24.98 25.27 93,834 +0.24(+0.94%)
Feb 18, 2010 24.97 25.08 24.87 25.03 133,111 +0.01(+0.06%)
Feb 17, 2010 25.25 25.25 24.97 25.02 104,060 -0.11(-0.43%)
Feb 16, 2010 24.93 25.17 24.85 25.12 44,973 +0.34(+1.38%)
Feb 12, 2010 24.33 24.78 24.78 24.78 59,862 +0.14(+0.58%)
Feb 11, 2010 24.57 24.74 24.38 24.64 85,769 +0.10(+0.41%)
Feb 10, 2010 24.26 24.70 24.26 24.54 67,150 +0.25(+1.03%)
Feb 09, 2010 24.43 24.49 24.15 24.29 58,768 +0.23(+0.95%)
Feb 08, 2010 24.38 24.55 24.06 24.06 72,643 -0.36(-1.46%)
Feb 05, 2010 24.07 24.42 23.70 24.42 378,546 +0.36(+1.52%)
Feb 04, 2010 24.98 24.98 24.05 24.05 203,535 -1.13(-4.49%)
Feb 03, 2010 25.26 25.37 25.14 25.18 199,500 -0.13(-0.51%)
Feb 02, 2010 25.22 25.49 25.20 25.31 131,244 +0.19(+0.77%)
Feb 01, 2010 24.82 25.16 24.79 25.12 317,086 +0.34(+1.36%)
Jan 29, 2010 25.28 25.46 24.58 24.78 147,165 -0.37(-1.48%)
Jan 28, 2010 25.66 25.70 24.91 25.15 72,965 -0.36(-1.40%)
Jan 27, 2010 25.02 25.56 24.93 25.51 464,360 +0.44(+1.76%)
Jan 26, 2010 25.51 25.62 25.06 25.07 370,125 -0.57(-2.22%)
Jan 25, 2010 25.69 25.91 25.43 25.64 148,261 +0.19(+0.76%)
Jan 22, 2010 26.16 26.22 25.37 25.45 500,935 -0.86(-3.28%)
Jan 21, 2010 26.76 26.97 26.07 26.31 466,868 -0.51(-1.90%)
Jan 20, 2010 26.70 26.97 26.55 26.82 111,478 -0.04(-0.16%)
Jan 19, 2010 26.54 26.88 26.48 26.86 143,854 +0.32(+1.21%)
Jan 15, 2010 26.83 26.54 26.54 26.54 127,837 -0.36(-1.36%)
Jan 14, 2010 26.88 27.00 26.64 26.90 226,859 -0.08(-0.29%)
Jan 13, 2010 26.80 27.00 26.61 26.98 205,459 +0.24(+0.88%)
Jan 12, 2010 26.91 27.11 26.65 26.75 185,452 -0.36(-1.32%)
Jan 11, 2010 27.23 27.38 27.03 27.10 150,071 -0.02(-0.08%)
Jan 08, 2010 27.02 27.15 26.91 27.13 128,975 +0.00(+0.00%)
Jan 07, 2010 26.98 27.22 26.81 27.13 151,436 +0.13(+0.48%)
Jan 06, 2010 27.08 27.08 26.92 27.00 142,878 -0.13(-0.47%)
Jan 05, 2010 26.99 27.13 26.70 27.13 241,347 +0.16(+0.61%)
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.