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, 2021 78.57 79.02 78.43 78.54 13,671 +0.48(+0.62%)
Mar 30, 2021 77.92 78.26 77.90 78.06 11,765 +0.02(+0.03%)
Mar 29, 2021 78.37 78.53 77.64 78.04 10,566 -0.43(-0.55%)
Mar 26, 2021 77.57 78.47 77.57 78.47 9,455 +1.24(+1.61%)
Mar 25, 2021 76.15 77.39 75.40 77.23 10,399 +0.54(+0.71%)
Mar 24, 2021 77.46 77.90 76.69 76.69 14,875 -0.44(-0.57%)
Mar 23, 2021 78.75 78.75 77.13 77.13 9,341 -1.62(-2.06%)
Mar 22, 2021 78.96 79.14 78.51 78.75 6,122 -0.25(-0.32%)
Mar 19, 2021 79.19 79.30 78.22 79.00 6,363 +0.19(+0.24%)
Mar 18, 2021 80.89 80.89 78.81 78.81 13,812 -1.10(-1.38%)
Mar 17, 2021 78.80 79.92 78.80 79.92 6,144 +0.60(+0.76%)
Mar 16, 2021 79.74 79.89 79.27 79.32 6,019 -0.74(-0.92%)
Mar 15, 2021 80.06 80.06 79.25 80.05 10,338 +0.36(+0.45%)
Mar 12, 2021 79.09 79.81 79.09 79.69 11,002 +0.60(+0.76%)
Mar 11, 2021 78.66 79.30 78.52 79.09 48,371 +0.62(+0.79%)
Mar 10, 2021 78.44 78.74 78.33 78.47 19,689 +0.95(+1.23%)
Mar 09, 2021 77.44 78.21 76.91 77.52 21,274 +0.73(+0.95%)
Mar 08, 2021 76.48 77.55 76.41 76.79 15,696 +0.67(+0.88%)
Mar 05, 2021 75.29 76.12 73.65 76.12 15,963 +1.31(+1.76%)
Mar 04, 2021 76.17 76.17 73.70 74.81 23,831 -1.36(-1.79%)
Mar 03, 2021 76.30 77.44 76.07 76.17 15,594 -0.10(-0.13%)
Mar 02, 2021 77.14 77.14 76.27 76.27 11,057 -0.88(-1.14%)
Mar 01, 2021 75.59 77.47 75.59 77.15 46,291 +2.40(+3.21%)
Feb 26, 2021 75.84 75.84 74.18 74.75 9,707 -0.73(-0.97%)
Feb 25, 2021 77.08 77.44 75.31 75.49 11,197 -1.27(-1.65%)
Feb 24, 2021 76.04 76.76 75.50 76.75 10,407 +1.19(+1.57%)
Feb 23, 2021 75.53 75.78 74.52 75.57 15,765 -0.11(-0.15%)
Feb 22, 2021 75.79 76.01 75.43 75.68 6,691 -0.24(-0.31%)
Feb 19, 2021 75.56 76.16 75.56 75.92 6,579 +0.65(+0.86%)
Feb 18, 2021 76.02 76.02 75.09 75.27 9,943 -0.75(-0.99%)
Feb 17, 2021 76.71 76.71 75.65 76.02 7,806 -0.60(-0.79%)
Feb 16, 2021 76.31 76.73 76.19 76.63 7,080 +0.81(+1.07%)
Feb 12, 2021 75.70 75.94 75.45 75.82 5,393 +0.86(+1.15%)
Feb 11, 2021 75.43 75.43 74.21 74.95 51,132 -0.03(-0.04%)
Feb 10, 2021 75.36 75.36 74.80 74.98 24,277 +0.25(+0.33%)
Feb 09, 2021 74.43 74.95 74.35 74.73 6,513 +0.31(+0.42%)
Feb 08, 2021 73.96 74.42 73.82 74.42 12,347 +0.90(+1.22%)
Feb 05, 2021 73.79 73.79 73.29 73.52 23,298 +0.39(+0.54%)
Feb 04, 2021 72.46 73.13 72.34 73.13 53,711 +0.89(+1.23%)
Feb 03, 2021 72.35 72.59 72.22 72.24 5,521 -0.11(-0.16%)
Feb 02, 2021 71.82 72.61 71.82 72.35 11,581 +1.26(+1.77%)
Feb 01, 2021 69.73 71.22 69.51 71.09 12,951 +2.00(+2.90%)
Jan 29, 2021 70.58 70.58 68.49 69.09 8,197 -1.44(-2.04%)
Jan 28, 2021 69.38 70.92 69.38 70.53 30,932 +1.61(+2.34%)
Jan 27, 2021 69.82 70.57 68.91 68.91 5,540 -2.34(-3.29%)
Jan 26, 2021 71.75 71.75 71.25 71.25 6,701 -0.29(-0.40%)
Jan 25, 2021 71.85 72.16 71.21 71.54 11,173 -0.72(-0.99%)
Jan 22, 2021 72.38 72.42 71.61 72.26 97,292 -0.45(-0.62%)
Jan 21, 2021 73.40 73.82 72.68 72.71 6,748 -0.69(-0.94%)
Jan 20, 2021 73.40 73.47 73.12 73.40 6,656 +0.08(+0.10%)
Jan 19, 2021 73.39 73.44 72.89 73.33 9,388 +0.52(+0.71%)
Jan 15, 2021 72.91 73.07 72.10 72.81 10,246 -0.61(-0.83%)
Jan 14, 2021 73.80 73.91 73.39 73.42 5,571 +0.13(+0.17%)
Jan 13, 2021 74.06 74.06 73.02 73.29 10,166 -0.28(-0.38%)
Jan 12, 2021 73.65 74.02 73.19 73.57 16,391 +0.79(+1.09%)
Jan 11, 2021 72.65 73.04 72.24 72.78 15,772 +0.12(+0.16%)
Jan 08, 2021 72.64 73.07 71.95 72.66 24,484 +0.20(+0.28%)
Jan 07, 2021 72.85 73.53 72.29 72.45 32,274 +0.90(+1.25%)
Jan 06, 2021 69.69 72.17 69.69 71.56 22,382 +2.42(+3.51%)
Jan 05, 2021 68.51 69.30 68.03 69.13 6,696 +0.28(+0.40%)
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.