Skip to main content

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

109.26 -0.49 (-0.45%)
Official Closing Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 25, 2024 109.98 109.98 108.76 109.26 10,219 -0.49(-0.45%)
Jun 24, 2024 109.61 110.21 109.61 109.75 6,125 +0.86(+0.79%)
Jun 21, 2024 109.34 109.34 108.58 108.89 9,454 -0.59(-0.54%)
Jun 20, 2024 109.09 109.73 108.50 109.48 1,168,409 +0.82(+0.75%)
Jun 18, 2024 107.83 108.88 107.83 108.66 7,871 +0.72(+0.67%)
Jun 17, 2024 106.91 107.94 106.67 107.94 8,487 +0.68(+0.64%)
Jun 14, 2024 107.20 107.46 107.16 107.26 10,473 -0.94(-0.87%)
Jun 13, 2024 109.53 109.53 108.19 108.19 3,982 -1.44(-1.32%)
Jun 12, 2024 110.47 111.06 109.52 109.64 10,013 +1.23(+1.14%)
Jun 11, 2024 108.46 108.54 108.04 108.40 35,044 -0.80(-0.73%)
Jun 10, 2024 108.60 109.52 108.58 109.20 6,794 +0.86(+0.79%)
Jun 07, 2024 109.19 109.49 108.34 108.34 22,324 -1.22(-1.12%)
Jun 06, 2024 110.28 110.55 109.54 109.57 21,070 -0.86(-0.78%)
Jun 05, 2024 109.67 110.44 109.67 110.42 5,889 +0.67(+0.61%)
Jun 04, 2024 109.92 110.43 109.63 109.76 14,975 -0.84(-0.76%)
Jun 03, 2024 111.35 111.35 109.51 110.59 28,894 -0.06(-0.06%)
May 31, 2024 111.04 111.04 109.59 110.66 5,746 +0.17(+0.16%)
May 30, 2024 110.46 110.83 110.22 110.48 4,920 +0.38(+0.34%)
May 29, 2024 110.59 110.59 110.06 110.10 6,993 -1.67(-1.50%)
May 28, 2024 113.44 113.44 111.56 111.78 22,177 -1.16(-1.03%)
May 24, 2024 111.66 112.99 111.66 112.94 14,931 +1.82(+1.63%)
May 23, 2024 112.73 112.73 111.11 111.12 11,173 -1.16(-1.03%)
May 22, 2024 113.04 113.04 112.07 112.28 6,918 -0.72(-0.64%)
May 21, 2024 112.14 113.11 112.14 113.00 15,109 +0.42(+0.37%)
May 20, 2024 112.27 112.85 112.27 112.58 9,393 +0.33(+0.29%)
May 17, 2024 111.91 112.25 111.85 112.25 6,152 +0.38(+0.34%)
May 16, 2024 112.57 112.66 111.87 111.87 81,681 -0.85(-0.75%)
May 15, 2024 112.16 112.82 112.16 112.71 22,762 +1.49(+1.34%)
May 14, 2024 110.84 111.22 110.58 111.22 5,343 +1.05(+0.95%)
May 13, 2024 110.66 110.72 110.17 110.17 5,002 +0.16(+0.14%)
May 10, 2024 110.95 110.95 109.88 110.02 8,943 -0.50(-0.45%)
May 09, 2024 109.65 110.51 109.61 110.51 7,767 +0.96(+0.88%)
May 08, 2024 108.86 109.55 108.75 109.55 27,803 +0.17(+0.16%)
May 07, 2024 109.72 110.13 109.38 109.38 6,912 -0.07(-0.06%)
May 06, 2024 108.82 109.45 108.82 109.45 12,881 +1.41(+1.31%)
May 03, 2024 108.66 108.66 107.69 108.04 5,948 +0.69(+0.64%)
May 02, 2024 106.90 107.58 105.91 107.35 26,981 +1.38(+1.30%)
May 01, 2024 105.62 106.04 105.38 105.97 14,339 +0.19(+0.18%)
Apr 30, 2024 106.98 106.98 105.78 105.78 7,715 -1.91(-1.77%)
Apr 29, 2024 107.85 108.28 107.52 107.69 5,879 +0.09(+0.09%)
Apr 26, 2024 107.10 107.84 107.09 107.59 7,098 +0.69(+0.65%)
Apr 25, 2024 106.44 107.18 105.30 106.90 30,618 -0.79(-0.73%)
Apr 24, 2024 107.82 107.82 106.84 107.69 15,773 +0.37(+0.34%)
Apr 23, 2024 106.67 107.59 106.30 107.32 9,026 +0.86(+0.80%)
Apr 22, 2024 105.31 107.04 105.31 106.46 7,822 +1.80(+1.72%)
Apr 19, 2024 103.92 104.91 103.92 104.66 4,512 +0.81(+0.78%)
Apr 18, 2024 104.31 104.85 103.72 103.85 7,248 -0.06(-0.06%)
Apr 17, 2024 104.55 104.91 103.76 103.92 24,575 -0.01(-0.01%)
Apr 16, 2024 104.46 104.46 103.39 103.92 7,018 -0.35(-0.33%)
Apr 15, 2024 106.70 106.70 104.12 104.27 8,506 -1.50(-1.42%)
Apr 12, 2024 107.50 107.50 105.51 105.78 11,431 -2.04(-1.89%)
Apr 11, 2024 107.66 108.14 107.22 107.82 4,361 -0.05(-0.04%)
Apr 10, 2024 108.06 108.99 107.44 107.86 10,082 -1.94(-1.77%)
Apr 09, 2024 109.27 109.90 109.06 109.81 7,716 -0.51(-0.46%)
Apr 08, 2024 109.61 110.58 109.38 110.31 9,425 +1.27(+1.17%)
Apr 05, 2024 108.19 109.28 108.19 109.04 90,766 +0.82(+0.76%)
Apr 04, 2024 109.98 110.34 108.08 108.22 6,667 -1.02(-0.93%)
Apr 03, 2024 108.05 109.41 108.05 109.24 25,405 +1.03(+0.95%)
Apr 02, 2024 108.12 108.37 107.73 108.20 5,885 -0.92(-0.84%)
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.