KCE - SPDR S&P Capital Markets ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 21, 201851.8752.4651.7352.2552.255,300
Nov 20, 201851.8551.8551.2851.6751.676,800
Nov 19, 201852.9153.0652.2752.5552.5517,100
Nov 16, 201852.4553.0852.3453.0853.085,200
Nov 15, 201851.5352.6551.4452.6552.655,700
Nov 14, 201852.5952.9051.4251.7851.78247,700
Nov 13, 201852.5752.5752.3952.4852.48349,700
Nov 12, 201853.2353.3152.6352.6952.693,500
Nov 09, 201854.0254.0253.1653.4853.488,400
Nov 08, 201854.1954.4554.0454.2254.228,500
Nov 07, 201853.5354.1253.1654.0754.0732,000
Nov 06, 201852.5953.1752.5953.0353.035,800
Nov 05, 201852.6252.6552.5252.6552.653,300
Nov 02, 201853.0153.0152.3452.4252.424,900
Nov 01, 201852.0652.6252.0652.4452.449,300
Oct 31, 201852.3252.5552.2852.2852.284,800
Oct 30, 201850.9951.6050.9951.6051.602,900
Oct 29, 201851.2551.5350.2350.2350.238,700
Oct 26, 201850.4851.1050.4150.7250.7212,900
Oct 25, 201850.2151.2350.2151.2351.234,600
Oct 24, 201851.7351.7350.1350.1350.1339,300
Oct 23, 201851.2351.8850.7851.5351.5311,900
Oct 22, 201852.9452.9452.3352.3352.3317,500
Oct 19, 201852.9653.3652.7253.0353.034,100
Oct 18, 201853.7453.7452.8652.9552.953,600
Oct 17, 201853.2854.1853.2854.0354.033,700
Oct 16, 201853.6953.8252.8953.8253.8226,800
Oct 15, 201852.4753.2152.4753.2153.212,800
Oct 12, 201853.4653.4652.0452.1152.116,400
Oct 11, 201853.8153.8152.4552.7152.7110,500
Oct 10, 201855.2655.4253.8853.8853.888,700
Oct 09, 201855.7555.8755.6455.6455.644,700
Oct 08, 201856.1256.1255.6455.9855.983,000
Oct 05, 201856.7056.7056.0456.3356.333,100
Oct 04, 201856.3456.6956.3456.3956.3918,300
Oct 03, 201856.3956.7656.1856.3956.3911,000
Oct 02, 201856.0056.0055.6555.8455.843,800
Oct 01, 201856.5356.6656.0356.1756.178,200
Sep 28, 201856.4556.6756.2256.2656.263,100
Sep 27, 201856.9056.9856.6056.6056.602,100
Sep 26, 201857.6557.6556.8056.8056.804,400
Sep 25, 201857.8257.8257.3757.4057.406,200
Sep 24, 201857.8257.9357.6657.8057.807,000
Sep 24, 20180.28 Dividend
Sep 21, 201858.8458.8458.5458.6758.398,200
Sep 20, 201858.5258.8558.5258.7758.492,800
Sep 19, 201858.2158.4258.1658.3958.1133,300
Sep 18, 201857.5057.7257.5057.5857.317,700
Sep 17, 201857.8257.8257.3857.3857.112,200
Sep 14, 201858.2858.2858.0258.1357.852,800
Sep 13, 201857.5457.5457.4357.4457.172,600
Sep 12, 201857.3257.5057.2057.5057.233,100
Sep 11, 201857.7258.0457.7257.8957.611,500
Sep 10, 201857.9457.9757.7557.7557.473,600
Sep 07, 201857.7257.7257.4957.5257.252,200
Sep 06, 201857.8157.8757.7257.8757.591,700
Sep 05, 201858.5658.5658.3858.3858.102,000
Sep 04, 201858.5158.7558.4458.6358.355,000
Aug 31, 201858.3258.6858.3258.6858.408,700
Aug 30, 201858.7058.7558.5558.5658.283,300
Aug 29, 201858.8659.0258.8159.0058.7214,900
Aug 28, 201859.0459.0458.9758.9758.691,800
Aug 27, 201858.4559.2558.4559.0058.722,000
Aug 24, 201858.1758.4558.1158.4458.1618,200
Aug 23, 201858.4058.4058.0558.1557.876,900
Aug 22, 201858.5858.5858.3658.4958.214,200
Aug 21, 201858.1258.6558.1258.5958.313,200
Aug 20, 201858.2958.5258.2958.4458.1625,700
Aug 17, 201858.0658.1758.0658.1457.861,400
Aug 16, 201858.1658.3758.1358.1357.8573,500
Aug 15, 201857.8058.0757.3957.5857.312,300
Aug 14, 201857.6058.1757.6058.1357.855,200
Aug 13, 201857.8657.8657.4857.5257.254,900
Aug 10, 201858.0058.0057.7957.7957.511,500
Aug 09, 201858.5558.5958.3258.3458.065,300
Aug 08, 201858.5758.6458.5758.6458.363,900
Aug 07, 201858.7159.1758.6858.7458.4617,700
Aug 06, 201857.8058.4257.8058.3558.077,600
Aug 03, 201858.0758.0757.8557.9957.7182,700
Aug 02, 201857.7958.2357.7458.1457.8615,700
Aug 01, 201858.5658.5658.2058.3358.054,700
Jul 31, 201858.9059.3358.8759.2758.993,000
Jul 30, 201858.9258.9558.9258.9558.671,400
Jul 27, 201859.7059.7059.1959.2558.973,700
Jul 26, 201859.9059.9159.8459.9159.622,100
Jul 25, 201859.5659.8359.4759.7959.504,700
Jul 24, 201860.0860.2359.6859.6859.403,700
Jul 23, 201859.1159.8359.1159.7759.484,000
Jul 20, 201859.3159.3159.1259.2158.932,900
Jul 19, 201859.9159.9159.5259.5259.246,200
Jul 18, 201859.6360.1759.6360.1659.872,800
Jul 17, 201859.0959.3559.0959.3559.0713,000
Jul 16, 201858.8158.9558.8158.8658.582,200
Jul 13, 201858.7758.7758.5858.5858.3052,400
Jul 12, 201858.5458.8758.5458.7958.514,300
Jul 11, 201859.0359.0358.7558.8358.552,500
Jul 10, 201859.2159.2659.0859.1358.853,700
Jul 09, 201858.3159.2558.3159.2158.9358,500
Jul 06, 201857.8158.3457.8158.1657.883,400
Jul 05, 201858.1158.1157.6557.7657.484,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...