Skip to main content

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

109.05 -0.21 (-0.19%)
Official Closing Price Updated: 4:00 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 34.12 34.33 34.05 34.19 3,696 +0.06(+0.17%)
May 27, 2016 33.77 34.13 34.13 34.13 4,466 +0.39(+1.15%)
May 26, 2016 33.90 33.90 33.74 33.74 2,567 -0.20(-0.59%)
May 25, 2016 33.95 34.05 33.86 33.94 10,693 +0.49(+1.46%)
May 24, 2016 33.08 33.48 33.08 33.45 3,942 +0.82(+2.51%)
May 23, 2016 32.54 32.65 32.54 32.63 2,762 +0.06(+0.18%)
May 20, 2016 32.22 32.75 32.22 32.57 4,430 +0.52(+1.63%)
May 19, 2016 32.39 32.39 31.93 32.05 3,258 -0.48(-1.49%)
May 18, 2016 32.48 32.64 32.39 32.53 3,116 +0.81(+2.54%)
May 17, 2016 31.90 32.08 31.69 31.73 5,003 -0.12(-0.36%)
May 16, 2016 31.98 32.02 31.80 31.84 3,780 +0.22(+0.71%)
May 13, 2016 32.07 32.18 31.58 31.62 4,018 -0.56(-1.75%)
May 12, 2016 32.16 32.27 31.89 32.18 4,165 -0.01(-0.03%)
May 11, 2016 32.60 32.66 32.19 32.19 3,185 -0.52(-1.60%)
May 10, 2016 32.47 32.73 32.47 32.71 4,291 +0.75(+2.36%)
May 09, 2016 31.93 32.07 31.93 31.96 3,467 +0.06(+0.18%)
May 06, 2016 31.78 31.90 31.45 31.90 4,196 +0.11(+0.34%)
May 05, 2016 32.01 32.01 31.69 31.79 4,508 -0.08(-0.26%)
May 04, 2016 32.04 32.10 31.70 31.88 32,671 -0.51(-1.56%)
May 03, 2016 32.43 32.46 32.02 32.38 3,873 -0.80(-2.42%)
May 02, 2016 32.87 33.22 32.75 33.18 2,830 +0.19(+0.58%)
Apr 29, 2016 33.02 33.12 32.84 32.99 3,346 -0.25(-0.75%)
Apr 28, 2016 33.80 33.83 33.23 33.24 3,773 -0.93(-2.72%)
Apr 27, 2016 34.03 34.28 34.02 34.17 7,023 +0.08(+0.24%)
Apr 26, 2016 33.96 34.10 33.95 34.09 8,624 +0.19(+0.56%)
Apr 25, 2016 34.34 34.34 33.72 33.90 6,550 -0.41(-1.21%)
Apr 22, 2016 34.02 34.41 33.98 34.31 6,842 +0.33(+0.98%)
Apr 21, 2016 34.05 34.05 33.91 33.98 3,183 +0.08(+0.24%)
Apr 20, 2016 33.34 33.93 33.34 33.90 9,749 +0.64(+1.92%)
Apr 19, 2016 33.23 33.32 33.17 33.26 5,573 +0.30(+0.91%)
Apr 18, 2016 32.60 33.04 32.60 32.96 4,721 +0.21(+0.63%)
Apr 15, 2016 33.09 33.09 32.67 32.75 13,451 -0.29(-0.88%)
Apr 14, 2016 32.80 33.28 32.74 33.04 7,187 +0.12(+0.35%)
Apr 13, 2016 32.52 32.93 32.52 32.93 33,320 +1.41(+4.47%)
Apr 12, 2016 31.35 31.57 31.35 31.52 3,578 +0.59(+1.90%)
Apr 11, 2016 30.96 31.16 30.91 30.93 3,254 +0.31(+1.03%)
Apr 08, 2016 30.98 31.00 30.62 30.62 2,702 +0.06(+0.19%)
Apr 07, 2016 31.30 31.30 30.48 30.56 46,173 -1.13(-3.56%)
Apr 06, 2016 31.60 31.88 31.60 31.69 4,293 +0.28(+0.90%)
Apr 05, 2016 31.66 31.66 31.29 31.40 4,312 -0.63(-1.97%)
Apr 04, 2016 32.54 32.54 32.03 32.03 2,620 -0.51(-1.55%)
Apr 01, 2016 31.86 32.54 31.84 32.54 36,297 +0.28(+0.87%)
Mar 31, 2016 32.43 32.48 32.26 32.26 5,245 -0.15(-0.46%)
Mar 30, 2016 32.64 32.64 32.36 32.41 3,427 +0.32(+1.01%)
Mar 29, 2016 31.21 32.11 31.21 32.08 8,659 +0.48(+1.52%)
Mar 28, 2016 31.74 31.77 31.46 31.60 12,306 -0.04(-0.13%)
Mar 24, 2016 31.89 31.64 31.64 31.64 25,833 -0.27(-0.86%)
Mar 23, 2016 32.32 32.32 31.89 31.92 20,708 -0.54(-1.66%)
Mar 22, 2016 32.20 32.60 32.20 32.46 3,623 -0.13(-0.41%)
Mar 21, 2016 32.56 32.80 32.31 32.59 11,945 -0.02(-0.05%)
Mar 18, 2016 32.38 32.68 32.36 32.60 30,658 +0.40(+1.23%)
Mar 17, 2016 31.42 32.37 31.30 32.21 56,596 +0.77(+2.46%)
Mar 16, 2016 31.09 31.62 31.09 31.43 15,756 +0.23(+0.74%)
Mar 15, 2016 31.50 31.50 30.98 31.20 32,577 -0.65(-2.04%)
Mar 14, 2016 31.85 31.94 31.64 31.85 3,611 -0.15(-0.46%)
Mar 11, 2016 31.39 32.03 31.39 32.00 8,182 +1.13(+3.68%)
Mar 10, 2016 31.28 31.28 30.40 30.87 97,580 -0.12(-0.37%)
Mar 09, 2016 31.27 31.27 30.78 30.98 14,923 -0.08(-0.26%)
Mar 08, 2016 31.64 31.64 30.97 31.06 66,471 -0.67(-2.10%)
Mar 07, 2016 31.52 31.87 31.52 31.73 8,138 -0.04(-0.13%)
Mar 04, 2016 31.60 31.64 31.57 31.77 636,453 +0.37(+1.17%)
Mar 03, 2016 31.06 31.57 31.02 31.40 1,704,533 +0.48(+1.57%)
Mar 02, 2016 30.64 30.92 30.48 30.92 53,268 +0.22(+0.70%)
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.