Indicators

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

112.81 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	24.74	24.74	24.62	24.73	13,832	-0.08(-0.33%)
Apr 27, 2012	24.86	24.86	24.61	24.81	16,118	+0.08(+0.33%)
Apr 26, 2012	24.37	24.75	24.37	24.73	21,962	+0.26(+1.07%)
Apr 25, 2012	24.41	24.50	24.29	24.47	41,531	+0.39(+1.61%)
Apr 24, 2012	24.13	24.19	24.08	24.08	3,096	+0.11(+0.45%)
Apr 23, 2012	23.86	23.97	23.82	23.97	9,351	-0.26(-1.05%)
Apr 20, 2012	24.38	24.38	24.23	24.23	14,551	+0.01(+0.03%)
Apr 19, 2012	24.37	24.44	24.13	24.22	28,717	-0.06(-0.25%)
Apr 18, 2012	24.22	24.39	24.22	24.28	153,415	-0.27(-1.10%)
Apr 17, 2012	24.50	24.59	24.50	24.55	10,340	+0.37(+1.52%)
Apr 16, 2012	24.24	24.24	23.99	24.18	27,981	+0.08(+0.31%)
Apr 13, 2012	24.53	24.53	24.11	24.11	18,853	-0.70(-2.82%)
Apr 12, 2012	24.41	24.83	24.38	24.80	5,585	+0.53(+2.17%)
Apr 11, 2012	24.30	24.35	24.25	24.28	4,392	+0.23(+0.97%)
Apr 10, 2012	24.77	24.77	24.02	24.05	6,143	-0.66(-2.68%)
Apr 09, 2012	24.70	24.79	24.53	24.71	79,039	-0.49(-1.94%)
Apr 05, 2012	25.25	25.30	25.14	25.20	6,353	-0.08(-0.30%)
Apr 04, 2012	25.54	25.54	25.23	25.27	97,692	-0.50(-1.92%)
Apr 03, 2012	25.70	25.77	25.62	25.77	69,592	-0.02(-0.06%)

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.