KCE - SPDR S&P Capital Markets ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 15, 201953.370053.910053.370053.910053.91005,100
Feb 14, 201953.020053.190053.020053.080053.08001,200
Feb 13, 201953.700053.700053.510053.520053.52002,000
Feb 12, 201953.350053.680053.350053.360053.36001,600
Feb 11, 201952.540052.790052.540052.790052.79001,500
Feb 08, 201951.870052.420051.870052.420052.42005,400
Feb 07, 201952.900052.900052.340052.740052.74002,300
Feb 06, 201952.690052.940052.690052.890052.890021,000
Feb 05, 201952.830053.050052.780053.040053.040014,500
Feb 04, 201952.380052.650052.380052.650052.650025,100
Feb 01, 201952.460052.510052.280052.340052.34001,200
Jan 31, 201951.560051.950051.560051.930051.93001,500
Jan 30, 201951.920051.920051.310051.670051.67001,000
Jan 29, 201952.250052.250051.830051.830051.8300400
Jan 28, 201951.850052.310051.850052.310052.31008,600
Jan 25, 201952.070052.290052.070052.280052.280027,500
Jan 24, 201951.420051.890051.420051.790051.79001,100
Jan 23, 201951.900051.940051.440051.630051.63003,300
Jan 22, 201951.990052.010051.660051.660051.66001,100
Jan 18, 201951.990052.610051.990052.480052.48001,700
Jan 17, 201951.260051.850051.020051.570051.57001,900
Jan 16, 201950.740051.610050.740051.510051.51007,400
Jan 15, 201949.610050.160049.550050.160050.16002,100
Jan 14, 201949.630049.730049.590049.640049.64002,700
Jan 11, 201949.040049.600048.950049.550049.55007,300
Jan 10, 201949.290049.720049.270049.700049.700090,300
Jan 09, 201949.390049.630049.190049.500049.500058,100
Jan 08, 201949.190049.210048.900049.130049.13001,800
Jan 07, 201948.280049.250048.280048.830048.83005,500
Jan 04, 201947.970048.860047.970048.710048.71004,600
Jan 03, 201947.550047.820047.000047.000047.00004,600
Jan 02, 201947.820048.220047.770047.970047.97004,000
Dec 31, 201847.600047.770047.250047.770047.770011,800
Dec 28, 201847.390047.880047.020047.280047.280026,200
Dec 27, 201846.060047.050046.060047.050047.05004,600
Dec 26, 201844.920046.670044.340046.670046.67004,400
Dec 24, 201844.940045.530044.840044.840044.840038,700
Dec 24, 20180.355 Dividend
Dec 21, 201846.550047.120045.810045.820045.465017,200
Dec 20, 201846.650047.200046.480046.480046.11996,300
Dec 19, 201848.000048.360047.020047.020046.655712,800
Dec 18, 201848.340048.660047.780047.850047.47936,900
Dec 17, 201848.480048.900048.050048.080047.70758,700
Dec 14, 201849.060049.300048.700048.770048.39211,900
Dec 13, 201850.120050.120049.510049.550049.16615,600
Dec 12, 201850.380050.410050.040050.090049.70192,500
Dec 11, 201850.370050.530049.370049.510049.126413,500
Dec 10, 201850.030050.030048.990049.760049.374526,700
Dec 07, 201851.040051.040049.870050.130049.74163,900
Dec 06, 201850.500050.940049.990050.940050.54535,000
Dec 04, 201852.450052.450051.350051.430051.03159,400
Dec 03, 201853.980054.410053.550053.600053.184712,500
Nov 30, 201852.970053.360052.740053.300052.8870465,500
Nov 29, 201853.320053.320052.810053.050052.6390217,900
Nov 28, 201852.690053.400052.310053.400052.98631,800
Nov 27, 201852.850052.930052.750052.750052.34131,700
Nov 26, 201853.190053.290053.040053.140052.72832,300
Nov 23, 201851.860052.390051.860052.390051.98411,600
Nov 21, 201851.870052.460051.730052.250051.84525,300
Nov 20, 201851.850051.850051.280051.670051.26976,800
Nov 19, 201852.910053.060052.270052.550052.142917,100
Nov 16, 201852.450053.080052.340053.080052.66885,200
Nov 15, 201851.530052.650051.440052.650052.24215,700
Nov 14, 201852.590052.900051.420051.780051.3788247,700
Nov 13, 201852.570052.570052.390052.480052.0734349,700
Nov 12, 201853.230053.310052.630052.690052.28183,500
Nov 09, 201854.020054.020053.160053.480053.06578,400
Nov 08, 201854.190054.450054.040054.220053.79998,500
Nov 07, 201853.530054.120053.160054.070053.651132,000
Nov 06, 201852.590053.170052.590053.030052.61915,800
Nov 05, 201852.620052.650052.520052.650052.24213,300
Nov 02, 201853.010053.010052.340052.420052.01394,900
Nov 01, 201852.060052.620052.060052.440052.03379,300
Oct 31, 201852.320052.550052.280052.280051.87504,800
Oct 30, 201850.990051.600050.990051.600051.20022,900
Oct 29, 201851.250051.530050.230050.230049.84088,700
Oct 26, 201850.480051.100050.410050.720050.327012,900
Oct 25, 201850.210051.230050.210051.230050.83314,600
Oct 24, 201851.730051.730050.130050.130049.741639,300
Oct 23, 201851.230051.880050.780051.530051.130811,900
Oct 22, 201852.940052.940052.330052.330051.924617,500
Oct 19, 201852.960053.360052.720053.030052.61914,100
Oct 18, 201853.740053.740052.860052.950052.53983,600
Oct 17, 201853.280054.180053.280054.030053.61143,700
Oct 16, 201853.690053.820052.890053.820053.403026,800
Oct 15, 201852.470053.210052.470053.210052.79772,800
Oct 12, 201853.460053.460052.040052.110051.70636,400
Oct 11, 201853.810053.810052.450052.710052.301610,500
Oct 10, 201855.260055.420053.880053.880053.46268,700
Oct 09, 201855.750055.870055.640055.640055.20894,700
Oct 08, 201856.120056.120055.640055.980055.54633,000
Oct 05, 201856.700056.700056.040056.330055.89363,100
Oct 04, 201856.340056.690056.340056.390055.953118,300
Oct 03, 201856.390056.760056.180056.390055.953111,000
Oct 02, 201856.000056.000055.650055.840055.40743,800
Oct 01, 201856.530056.660056.030056.170055.73488,200
Sep 28, 201856.450056.670056.220056.260055.82413,100
Sep 27, 201856.900056.980056.600056.600056.16152,100
Sep 26, 201857.650057.650056.800056.800056.35994,400
Sep 25, 201857.820057.820057.370057.400056.95536,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...