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 29, 2019 47.45 47.45 47.30 47.30 449 +0.14(+0.30%)
Mar 28, 2019 46.69 47.17 46.68 47.16 12,318 +0.37(+0.79%)
Mar 27, 2019 46.60 46.79 46.60 46.79 573 -0.10(-0.21%)
Mar 26, 2019 46.72 46.89 46.56 46.89 873 +0.71(+1.53%)
Mar 25, 2019 46.12 46.38 45.95 46.19 1,597 -0.06(-0.13%)
Mar 22, 2019 46.53 46.58 45.94 46.25 6,185 -1.44(-3.02%)
Mar 21, 2019 47.23 47.88 47.21 47.69 8,325 +0.19(+0.40%)
Mar 20, 2019 48.11 48.16 47.49 47.49 1,185 -0.78(-1.61%)
Mar 19, 2019 48.92 48.93 48.26 48.27 3,587 -0.24(-0.50%)
Mar 18, 2019 48.01 48.52 48.01 48.51 1,995 +0.64(+1.34%)
Mar 15, 2019 47.82 47.87 47.82 47.87 679 +0.17(+0.37%)
Mar 14, 2019 47.76 47.76 47.60 47.70 1,035 +0.00(+0.01%)
Mar 13, 2019 47.51 47.69 47.51 47.69 1,245 +0.31(+0.66%)
Mar 12, 2019 47.42 47.42 47.38 47.38 1,282 +0.16(+0.34%)
Mar 11, 2019 46.77 47.24 46.77 47.23 1,188 +0.60(+1.28%)
Mar 08, 2019 46.38 46.63 46.38 46.63 7,018 -0.12(-0.27%)
Mar 07, 2019 47.43 47.43 46.75 46.75 1,956 -0.86(-1.80%)
Mar 06, 2019 48.18 48.18 47.61 47.61 23,550 -0.64(-1.33%)
Mar 05, 2019 48.30 48.30 48.24 48.25 1,756 -0.17(-0.36%)
Mar 04, 2019 49.27 49.27 48.39 48.42 1,473 -0.51(-1.05%)
Mar 01, 2019 48.97 49.00 48.90 48.94 1,245 +0.50(+1.04%)
Feb 28, 2019 48.43 48.43 48.43 48.43 43 -0.13(-0.26%)
Feb 27, 2019 48.51 48.57 48.51 48.56 527 +0.14(+0.30%)
Feb 26, 2019 48.35 48.45 48.35 48.42 1,453 +0.09(+0.19%)
Feb 25, 2019 48.80 48.81 48.33 48.33 1,647 -0.01(-0.02%)
Feb 22, 2019 47.98 48.34 47.98 48.34 3,509 +0.43(+0.90%)
Feb 21, 2019 47.93 47.98 47.91 47.91 1,158 -0.23(-0.48%)
Feb 20, 2019 47.85 48.14 47.68 48.14 1,985 +0.22(+0.46%)
Feb 19, 2019 47.37 47.92 47.37 47.92 1,265 +0.30(+0.63%)
Feb 15, 2019 47.15 47.62 47.15 47.62 5,660 +0.74(+1.57%)
Feb 14, 2019 46.84 46.99 46.84 46.89 1,387 -0.39(-0.83%)
Feb 13, 2019 47.44 47.44 47.27 47.28 2,235 +0.14(+0.29%)
Feb 12, 2019 47.13 47.42 47.13 47.14 1,847 +0.51(+1.09%)
Feb 11, 2019 46.41 46.63 46.41 46.63 1,655 +0.32(+0.70%)
Feb 08, 2019 45.82 46.31 45.82 46.31 6,112 -0.29(-0.61%)
Feb 07, 2019 46.73 46.73 46.24 46.59 2,586 -0.13(-0.28%)
Feb 06, 2019 46.54 46.76 46.54 46.72 23,741 -0.13(-0.28%)
Feb 05, 2019 46.67 46.86 46.62 46.85 16,409 +0.35(+0.74%)
Feb 04, 2019 46.27 46.51 46.27 46.51 28,399 +0.27(+0.58%)
Feb 01, 2019 46.34 46.39 46.18 46.24 1,358 +0.36(+0.79%)
Jan 31, 2019 45.55 45.89 45.55 45.88 1,722 +0.24(+0.52%)
Jan 30, 2019 45.86 45.86 45.33 45.64 1,170 -0.15(-0.32%)
Jan 29, 2019 46.16 46.16 45.79 45.79 506 -0.42(-0.91%)
Jan 28, 2019 45.80 46.21 45.80 46.21 9,767 +0.03(+0.06%)
Jan 25, 2019 46.00 46.19 46.00 46.18 31,130 +0.44(+0.95%)
Jan 24, 2019 45.42 45.84 45.42 45.75 1,233 +0.14(+0.30%)
Jan 23, 2019 45.85 45.88 45.44 45.61 3,727 -0.03(-0.06%)
Jan 22, 2019 45.93 45.94 45.63 45.64 1,278 -0.72(-1.56%)
Jan 18, 2019 45.93 46.47 45.93 46.36 1,811 +0.80(+1.76%)
Jan 17, 2019 45.28 45.80 45.07 45.56 2,166 +0.06(+0.13%)
Jan 16, 2019 44.82 45.59 44.82 45.50 8,382 +1.19(+2.68%)
Jan 15, 2019 43.82 44.31 43.77 44.31 2,403 +0.46(+1.05%)
Jan 14, 2019 43.84 43.93 43.81 43.85 3,077 +0.08(+0.18%)
Jan 11, 2019 43.32 43.81 43.24 43.77 8,150 -0.13(-0.29%)
Jan 10, 2019 43.54 43.92 43.52 43.90 102,239 +0.17(+0.39%)
Jan 09, 2019 43.63 43.84 43.45 43.73 65,790 +0.32(+0.75%)
Jan 08, 2019 43.45 43.47 43.20 43.40 2,015 +0.27(+0.63%)
Jan 07, 2019 42.65 43.50 42.65 43.13 6,209 +0.10(+0.24%)
Jan 04, 2019 42.38 43.16 42.38 43.03 5,207 +1.51(+3.64%)
Jan 03, 2019 42.00 42.24 41.52 41.52 5,156 -0.86(-2.02%)
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.