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, 2014 38.70 39.09 38.70 39.00 22,937 +0.67(+1.74%)
Mar 28, 2014 38.43 38.75 38.31 38.33 8,080 +0.10(+0.27%)
Mar 27, 2014 38.44 38.54 38.03 38.23 11,461 -0.46(-1.19%)
Mar 26, 2014 39.12 39.42 38.69 38.69 29,331 -0.26(-0.66%)
Mar 25, 2014 39.22 39.31 38.59 38.95 7,533 -0.18(-0.47%)
Mar 24, 2014 39.50 39.56 38.80 39.13 17,956 -0.10(-0.24%)
Mar 21, 2014 39.59 39.85 39.18 39.22 20,322 -0.32(-0.81%)
Mar 20, 2014 38.72 39.55 38.68 39.55 20,415 +0.89(+2.31%)
Mar 19, 2014 38.68 38.91 38.54 38.65 2,625 -0.21(-0.54%)
Mar 18, 2014 38.75 38.86 38.68 38.86 5,182 +0.31(+0.81%)
Mar 17, 2014 38.30 38.78 38.30 38.55 11,409 +0.48(+1.25%)
Mar 14, 2014 38.20 38.43 37.98 38.07 9,529 -0.21(-0.54%)
Mar 13, 2014 38.92 39.14 38.22 38.28 13,967 -0.44(-1.12%)
Mar 12, 2014 38.49 38.77 38.41 38.72 5,661 +0.03(+0.08%)
Mar 11, 2014 39.02 39.25 38.63 38.69 16,276 -0.43(-1.09%)
Mar 10, 2014 39.02 39.16 38.91 39.11 41,093 +0.05(+0.12%)
Mar 07, 2014 39.06 39.33 39.03 39.06 19,952 +0.05(+0.12%)
Mar 06, 2014 38.91 39.21 38.91 39.02 24,783 +0.19(+0.48%)
Mar 05, 2014 38.81 38.95 38.75 38.83 52,730 -0.02(-0.05%)
Mar 04, 2014 38.22 38.93 38.22 38.85 23,614 +1.03(+2.72%)
Mar 03, 2014 37.86 37.95 37.58 37.82 81,129 -0.51(-1.32%)
Feb 28, 2014 38.15 38.56 38.15 38.33 45,507 +0.08(+0.22%)
Feb 27, 2014 37.78 38.24 37.78 38.24 6,056 +0.34(+0.88%)
Feb 26, 2014 38.25 38.25 37.84 37.91 41,319 -0.16(-0.42%)
Feb 25, 2014 38.22 38.49 38.03 38.07 14,097 -0.48(-1.23%)
Feb 24, 2014 38.56 38.76 38.08 38.54 14,947 +0.46(+1.21%)
Feb 21, 2014 38.06 38.24 37.98 38.08 29,745 -0.03(-0.08%)
Feb 20, 2014 37.77 38.19 37.61 38.11 62,430 +0.25(+0.67%)
Feb 19, 2014 38.30 38.68 37.86 37.86 45,052 -0.60(-1.56%)
Feb 18, 2014 38.21 38.49 38.03 38.46 39,610 +0.41(+1.08%)
Feb 14, 2014 38.19 38.05 38.05 38.05 34,853 -0.23(-0.60%)
Feb 13, 2014 37.72 38.29 37.69 38.28 233,184 +0.31(+0.81%)
Feb 12, 2014 37.99 38.04 37.88 37.97 9,015 +0.22(+0.59%)
Feb 11, 2014 37.50 37.86 37.20 37.75 33,721 +0.30(+0.81%)
Feb 10, 2014 37.17 37.46 37.09 37.45 26,602 +0.24(+0.63%)
Feb 07, 2014 36.90 37.27 36.82 37.21 18,920 +0.53(+1.45%)
Feb 06, 2014 36.47 36.75 36.47 36.68 9,397 +0.44(+1.20%)
Feb 05, 2014 36.56 36.60 36.12 36.24 33,443 -0.40(-1.08%)
Feb 04, 2014 36.16 36.75 36.13 36.64 131,920 +0.67(+1.85%)
Feb 03, 2014 37.27 37.38 35.91 35.98 238,735 -1.46(-3.91%)
Jan 31, 2014 37.29 37.72 36.89 37.44 91,248 -0.47(-1.23%)
Jan 30, 2014 37.84 38.01 37.70 37.91 11,159 +0.49(+1.31%)
Jan 29, 2014 37.78 37.90 37.41 37.42 22,087 -0.74(-1.95%)
Jan 28, 2014 37.82 38.16 37.64 38.16 13,433 +0.60(+1.60%)
Jan 27, 2014 38.49 38.49 37.32 37.56 283,053 -0.81(-2.11%)
Jan 24, 2014 39.45 39.45 38.34 38.37 76,212 -1.39(-3.51%)
Jan 23, 2014 40.62 40.62 39.62 39.76 57,310 -0.80(-1.97%)
Jan 22, 2014 40.33 40.58 40.32 40.56 84,193 +0.32(+0.79%)
Jan 21, 2014 40.28 40.35 40.02 40.24 30,807 +0.25(+0.63%)
Jan 17, 2014 40.25 39.99 39.99 39.99 39,778 -0.09(-0.22%)
Jan 16, 2014 40.11 40.11 39.95 40.08 44,138 +0.00(+0.00%)
Jan 15, 2014 39.48 40.09 39.59 40.08 1,717,495 +0.59(+1.50%)
Jan 14, 2014 39.16 39.51 39.16 39.48 33,658 +0.40(+1.03%)
Jan 13, 2014 39.81 39.81 38.97 39.08 50,461 -0.66(-1.65%)
Jan 10, 2014 39.94 39.94 39.57 39.74 24,661 -0.07(-0.18%)
Jan 09, 2014 39.94 40.00 39.64 39.81 45,757 +0.03(+0.08%)
Jan 08, 2014 39.95 39.97 39.59 39.78 95,944 -0.08(-0.20%)
Jan 07, 2014 40.11 40.11 39.67 39.86 114,542 +0.31(+0.78%)
Jan 06, 2014 39.74 39.94 39.55 39.55 127,884 -0.06(-0.16%)
Jan 03, 2014 39.36 39.70 39.36 39.61 12,842 +0.38(+0.97%)
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.