Skip to main content

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

108.67 -0.59 (-0.54%)
Streaming Delayed Price Updated: 10:54 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 37.31 37.48 37.05 37.05 364,533 -0.21(-0.56%)
May 29, 2008 36.66 37.61 36.66 37.26 819,624 +0.62(+1.70%)
May 28, 2008 37.13 37.13 36.06 36.63 624,157 -0.09(-0.23%)
May 27, 2008 36.26 36.78 36.15 36.72 169,535 +0.28(+0.76%)
May 26, 2008 37.23 37.23 36.17 36.44 0 +0.00(+0.00%)
May 23, 2008 37.23 37.23 36.17 36.44 135,708 -0.60(-1.62%)
May 22, 2008 36.80 37.42 36.72 37.04 642,537 +0.10(+0.27%)
May 21, 2008 38.09 38.27 36.84 36.94 311,171 -1.18(-3.09%)
May 20, 2008 38.51 38.51 37.86 38.12 273,996 -0.69(-1.79%)
May 19, 2008 39.13 39.86 38.63 38.81 347,102 -0.42(-1.07%)
May 16, 2008 39.59 39.66 39.08 39.23 105,681 -0.39(-0.99%)
May 15, 2008 39.06 39.67 39.05 39.63 466,444 +0.56(+1.44%)
May 14, 2008 38.92 39.42 38.83 39.06 332,568 +0.31(+0.81%)
May 13, 2008 39.02 39.33 38.63 38.75 26,283 -0.57(-1.45%)
May 12, 2008 38.36 39.41 38.36 39.32 122,404 +0.79(+2.06%)
May 09, 2008 38.24 39.23 38.24 38.53 679,327 -0.16(-0.41%)
May 08, 2008 39.26 39.26 38.29 38.68 355,562 -0.46(-1.17%)
May 07, 2008 40.53 40.60 39.04 39.14 589,108 -1.25(-3.10%)
May 06, 2008 39.72 40.54 39.39 40.39 449,263 +0.14(+0.34%)
May 05, 2008 40.59 41.04 40.21 40.26 448,744 -0.58(-1.42%)
May 02, 2008 40.90 41.27 40.47 40.84 553,029 +0.32(+0.79%)
May 01, 2008 39.13 40.59 38.85 40.51 830,019 +1.68(+4.32%)
Apr 30, 2008 39.42 39.84 38.83 38.83 484,043 -0.67(-1.70%)
Apr 29, 2008 39.51 39.62 39.06 39.51 423,030 -0.06(-0.14%)
Apr 28, 2008 39.58 39.92 39.40 39.56 225,683 +0.06(+0.16%)
Apr 25, 2008 39.60 39.68 38.93 39.50 619,483 +0.41(+1.06%)
Apr 24, 2008 37.90 39.38 37.76 39.08 888,972 +1.34(+3.54%)
Apr 23, 2008 37.63 38.18 37.39 37.75 434,370 +0.37(+0.99%)
Apr 22, 2008 37.83 37.83 37.09 37.38 284,294 -0.87(-2.28%)
Apr 21, 2008 38.23 38.31 37.91 38.25 230,890 -0.20(-0.52%)
Apr 18, 2008 38.83 39.14 38.37 38.45 816,293 +0.70(+1.85%)
Apr 17, 2008 37.18 37.93 36.63 37.75 1,085,747 +0.60(+1.62%)
Apr 16, 2008 36.47 37.15 36.41 37.15 620,033 +1.17(+3.26%)
Apr 15, 2008 36.08 36.25 35.42 35.98 489,873 +0.21(+0.60%)
Apr 14, 2008 36.25 36.33 35.63 35.76 347,453 -0.65(-1.79%)
Apr 11, 2008 36.76 37.28 36.26 36.41 493,539 -0.72(-1.94%)
Apr 10, 2008 37.13 37.81 36.91 37.13 527,119 -0.23(-0.61%)
Apr 09, 2008 38.51 38.63 37.35 37.36 806,410 -1.20(-3.11%)
Apr 08, 2008 38.41 38.98 38.25 38.56 896,416 -0.16(-0.42%)
Apr 07, 2008 38.85 39.52 38.56 38.73 550,835 +0.24(+0.61%)
Apr 04, 2008 38.71 39.08 38.23 38.49 464,939 -0.39(-1.01%)
Apr 03, 2008 38.36 39.34 38.05 38.88 790,146 +0.10(+0.26%)
Apr 02, 2008 38.43 39.44 38.28 38.78 490,887 +0.31(+0.80%)
Apr 01, 2008 36.35 38.53 36.35 38.48 308,930 +2.72(+7.61%)
Mar 31, 2008 35.22 36.23 34.86 35.76 476,371 +0.49(+1.40%)
Mar 28, 2008 36.42 36.46 35.23 35.26 1,021,976 -0.98(-2.70%)
Mar 27, 2008 37.92 37.92 36.15 36.24 707,520 -1.13(-3.02%)
Mar 26, 2008 37.98 38.13 37.30 37.37 472,565 -1.27(-3.29%)
Mar 25, 2008 38.01 39.03 37.80 38.64 655,235 +0.47(+1.24%)
Mar 24, 2008 37.58 39.08 37.58 38.17 554,507 +0.64(+1.69%)
Mar 21, 2008 34.86 37.80 34.86 37.53 884,098 +0.00(+0.00%)
Mar 20, 2008 34.86 37.80 34.86 37.53 884,098 +2.42(+6.89%)
Mar 19, 2008 36.36 37.46 35.07 35.11 797,410 -1.65(-4.48%)
Mar 18, 2008 35.21 36.77 34.75 36.76 2,199,270 +3.45(+10.36%)
Mar 17, 2008 34.30 34.38 31.26 33.31 1,961,046 -2.36(-6.63%)
Mar 14, 2008 38.01 38.14 35.26 35.68 2,088,364 -2.34(-6.15%)
Mar 13, 2008 36.43 38.22 35.81 38.01 2,494,154 +0.79(+2.13%)
Mar 12, 2008 38.15 38.61 37.21 37.22 1,908,681 -0.59(-1.57%)
Mar 11, 2008 36.27 37.98 35.87 37.81 2,166,833 +2.59(+7.34%)
Mar 10, 2008 36.86 36.90 35.19 35.23 1,342,996 -1.52(-4.14%)
Mar 07, 2008 36.53 37.78 36.16 36.75 1,729,100 -0.38(-1.02%)
Mar 06, 2008 38.10 38.10 37.10 37.13 850,008 -1.46(-3.78%)
Mar 05, 2008 38.74 39.32 38.14 38.58 1,461,736 +0.14(+0.35%)
Mar 04, 2008 38.29 38.63 37.67 38.45 1,340,950 -0.19(-0.50%)
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.