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

106.27 -1.92 (-1.77%)
Official Closing Price Updated: 6:30 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 101.14 101.47 99.30 99.42 10,591 -2.11(-2.08%)
Jan 30, 2024 101.20 101.65 101.06 101.53 5,908 +0.22(+0.22%)
Jan 29, 2024 100.30 101.31 100.09 101.31 19,949 +1.04(+1.04%)
Jan 26, 2024 100.62 100.88 100.03 100.27 17,208 +0.08(+0.08%)
Jan 25, 2024 100.71 100.71 99.74 100.19 30,180 +0.36(+0.36%)
Jan 24, 2024 100.72 100.85 99.77 99.82 13,084 +0.04(+0.04%)
Jan 23, 2024 99.87 99.93 99.59 99.79 6,494 -0.53(-0.53%)
Jan 22, 2024 99.71 100.65 99.56 100.31 13,204 +0.93(+0.94%)
Jan 19, 2024 98.34 99.38 97.87 99.38 12,265 +1.35(+1.38%)
Jan 18, 2024 98.33 98.33 97.25 98.03 22,965 +0.12(+0.12%)
Jan 17, 2024 97.00 97.91 97.00 97.91 6,069 -0.22(-0.22%)
Jan 16, 2024 97.83 98.25 97.35 98.13 7,800 -0.42(-0.43%)
Jan 12, 2024 99.14 99.37 98.20 98.55 6,376 -0.01(-0.01%)
Jan 11, 2024 98.82 99.17 97.87 98.55 13,652 -0.33(-0.33%)
Jan 10, 2024 98.90 99.21 98.33 98.88 18,388 +0.08(+0.08%)
Jan 09, 2024 99.39 99.43 98.68 98.81 13,178 -1.43(-1.43%)
Jan 08, 2024 98.95 100.24 98.78 100.24 16,158 +1.38(+1.40%)
Jan 05, 2024 98.48 99.64 98.48 98.85 11,262 -0.00(-0.00%)
Jan 04, 2024 98.94 99.69 98.77 98.86 23,156 +0.26(+0.27%)
Jan 03, 2024 99.57 99.68 98.46 98.59 10,583 -1.83(-1.82%)
Jan 02, 2024 100.95 100.95 99.86 100.42 16,252 -1.02(-1.00%)
Dec 29, 2023 102.28 102.33 101.15 101.44 20,390 -0.83(-0.81%)
Dec 28, 2023 102.00 102.52 102.00 102.27 7,061 +0.14(+0.13%)
Dec 27, 2023 101.36 102.28 101.36 102.14 14,074 +0.79(+0.78%)
Dec 26, 2023 101.00 101.50 100.74 101.34 12,519 +0.72(+0.72%)
Dec 22, 2023 100.97 101.04 100.22 100.62 92,186 +0.47(+0.47%)
Dec 21, 2023 99.50 100.16 99.10 100.15 9,388 +1.43(+1.45%)
Dec 20, 2023 100.08 101.00 98.72 98.72 17,673 -1.44(-1.44%)
Dec 19, 2023 98.88 100.27 98.88 100.17 21,062 +1.32(+1.33%)
Dec 18, 2023 99.13 99.32 98.68 98.85 15,224 +0.14(+0.14%)
Dec 15, 2023 99.17 99.21 98.31 98.72 16,984 -0.43(-0.44%)
Dec 14, 2023 97.61 99.49 97.61 99.15 22,684 +2.85(+2.96%)
Dec 13, 2023 94.40 96.36 93.91 96.30 22,974 +1.98(+2.10%)
Dec 12, 2023 93.86 94.40 93.86 94.32 26,397 +0.53(+0.57%)
Dec 11, 2023 93.46 93.99 93.21 93.79 16,771 +0.31(+0.33%)
Dec 08, 2023 92.58 93.66 92.58 93.48 20,291 +1.04(+1.12%)
Dec 07, 2023 91.97 92.61 91.87 92.44 11,934 +0.60(+0.66%)
Dec 06, 2023 92.70 93.29 91.83 91.84 31,159 -0.21(-0.23%)
Dec 05, 2023 92.27 92.27 91.82 92.05 6,957 -0.43(-0.46%)
Dec 04, 2023 91.50 92.51 91.32 92.47 40,624 +0.90(+0.98%)
Dec 01, 2023 90.72 91.57 90.58 91.57 41,727 +1.32(+1.47%)
Nov 30, 2023 89.64 90.25 89.64 90.25 10,156 +0.74(+0.83%)
Nov 29, 2023 89.40 90.01 89.40 89.51 12,461 +1.07(+1.21%)
Nov 28, 2023 88.45 88.86 88.43 88.43 5,998 -0.13(-0.14%)
Nov 27, 2023 88.22 88.70 88.22 88.56 7,779 -0.14(-0.16%)
Nov 24, 2023 88.74 88.83 88.63 88.70 3,837 +0.37(+0.41%)
Nov 22, 2023 88.11 88.43 87.88 88.33 19,231 +0.68(+0.78%)
Nov 21, 2023 87.53 87.88 87.53 87.65 6,142 -0.29(-0.32%)
Nov 20, 2023 87.45 88.18 87.15 87.93 46,775 +0.33(+0.37%)
Nov 17, 2023 87.42 87.64 87.18 87.61 19,573 +0.61(+0.70%)
Nov 16, 2023 87.21 87.24 86.83 87.00 10,378 -0.60(-0.69%)
Nov 15, 2023 87.33 88.05 87.29 87.60 12,269 +0.52(+0.60%)
Nov 14, 2023 86.25 87.41 86.07 87.08 14,829 +2.45(+2.90%)
Nov 13, 2023 84.58 84.77 84.26 84.63 10,849 -0.45(-0.53%)
Nov 10, 2023 84.44 85.13 84.43 85.08 13,107 +0.73(+0.87%)
Nov 09, 2023 84.75 85.35 84.28 84.35 21,851 -0.36(-0.42%)
Nov 08, 2023 84.79 84.81 84.38 84.70 9,677 -0.24(-0.28%)
Nov 07, 2023 84.72 85.50 84.61 84.94 1,149,811 -0.04(-0.05%)
Nov 06, 2023 85.89 85.89 84.53 84.98 31,374 -0.73(-0.85%)
Nov 03, 2023 84.69 86.03 84.69 85.71 17,409 +1.80(+2.14%)
Nov 02, 2023 82.58 83.92 82.58 83.92 17,989 +2.08(+2.54%)
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.