KCE - SPDR S&P Capital Markets ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 21, 201858.8458.8458.5458.6758.676,845
Sep 20, 201858.5258.8558.5258.7758.772,800
Sep 19, 201858.2158.4258.1658.3958.3933,300
Sep 18, 201857.5057.7257.5057.5857.587,700
Sep 17, 201857.8257.8257.3857.3857.382,200
Sep 14, 201858.2858.2858.0258.1358.132,800
Sep 13, 201857.5457.5457.4357.4457.442,600
Sep 12, 201857.3257.5057.2057.5057.503,100
Sep 11, 201857.7258.0457.7257.8957.891,500
Sep 10, 201857.9457.9757.7557.7557.753,600
Sep 07, 201857.7257.7257.4957.5257.522,200
Sep 06, 201857.8157.8757.7257.8757.871,700
Sep 05, 201858.5658.5658.3858.3858.382,000
Sep 04, 201858.5158.7558.4458.6358.635,000
Aug 31, 201858.3258.6858.3258.6858.688,700
Aug 30, 201858.7058.7558.5558.5658.563,300
Aug 29, 201858.8659.0258.8159.0059.0014,900
Aug 28, 201859.0459.0458.9758.9758.971,800
Aug 27, 201858.4559.2558.4559.0059.002,000
Aug 24, 201858.1758.4558.1158.4458.4418,200
Aug 23, 201858.4058.4058.0558.1558.156,900
Aug 22, 201858.5858.5858.3658.4958.494,200
Aug 21, 201858.1258.6558.1258.5958.593,200
Aug 20, 201858.2958.5258.2958.4458.4425,700
Aug 17, 201858.0658.1758.0658.1458.141,400
Aug 16, 201858.1658.3758.1358.1358.1373,500
Aug 15, 201857.8058.0757.3957.5857.582,300
Aug 14, 201857.6058.1757.6058.1358.135,200
Aug 13, 201857.8657.8657.4857.5257.524,900
Aug 10, 201858.0058.0057.7957.7957.791,500
Aug 09, 201858.5558.5958.3258.3458.345,300
Aug 08, 201858.5758.6458.5758.6458.643,900
Aug 07, 201858.7159.1758.6858.7458.7417,700
Aug 06, 201857.8058.4257.8058.3558.357,600
Aug 03, 201858.0758.0757.8557.9957.9982,700
Aug 02, 201857.7958.2357.7458.1458.1415,700
Aug 01, 201858.5658.5658.2058.3358.334,700
Jul 31, 201858.9059.3358.8759.2759.273,000
Jul 30, 201858.9258.9558.9258.9558.951,400
Jul 27, 201859.7059.7059.1959.2559.253,700
Jul 26, 201859.9059.9159.8459.9159.912,100
Jul 25, 201859.5659.8359.4759.7959.794,700
Jul 24, 201860.0860.2359.6859.6859.683,700
Jul 23, 201859.1159.8359.1159.7759.774,000
Jul 20, 201859.3159.3159.1259.2159.212,900
Jul 19, 201859.9159.9159.5259.5259.526,200
Jul 18, 201859.6360.1759.6360.1660.162,800
Jul 17, 201859.0959.3559.0959.3559.3513,000
Jul 16, 201858.8158.9558.8158.8658.862,200
Jul 13, 201858.7758.7758.5858.5858.5852,400
Jul 12, 201858.5458.8758.5458.7958.794,300
Jul 11, 201859.0359.0358.7558.8358.832,500
Jul 10, 201859.2159.2659.0859.1359.133,700
Jul 09, 201858.3159.2558.3159.2159.2158,500
Jul 06, 201857.8158.3457.8158.1658.163,400
Jul 05, 201858.1158.1157.6557.7657.764,800
Jul 03, 201858.2558.2558.1158.1158.112,300
Jul 02, 201857.5058.0357.5058.0358.034,800
Jun 29, 201858.1758.6858.0358.0358.0337,000
Jun 28, 201858.1958.2757.9158.0558.055,500
Jun 27, 201858.9759.0558.1758.2158.2114,600
Jun 26, 201859.4459.4458.9458.9458.947,100
Jun 25, 201860.0660.0659.1359.3859.383,100
Jun 22, 201860.8260.8260.3560.4060.4072,500
Jun 21, 201860.6860.7860.3560.3560.352,700
Jun 20, 201861.1561.1561.0161.0161.0125,900
Jun 19, 201860.2560.8160.2560.8160.812,300
Jun 18, 201860.5760.9060.5760.8660.863,900
Jun 15, 201860.6560.9860.4760.9160.913,500
Jun 15, 20180.338 Dividend
Jun 14, 201861.4061.4661.1261.3861.042,600
Jun 13, 201861.7061.8761.5961.6261.282,600
Jun 12, 201861.9961.9961.4161.4361.093,100
Jun 11, 201861.9662.0361.8861.9261.587,400
Jun 08, 201861.5361.8961.4361.8461.505,200
Jun 07, 201861.6961.6961.3361.5561.219,700
Jun 06, 201860.9361.4960.9361.4961.159,500
Jun 05, 201860.1760.5760.1760.5760.242,000
Jun 04, 201860.4060.5060.3360.5060.1722,300
Jun 01, 201860.2260.4860.2260.2959.9614,500
May 31, 201860.0660.0659.6459.8259.4912,500
May 30, 201860.1060.5360.0260.3360.004,400
May 29, 201861.3061.3059.2659.3659.034,000
May 25, 201860.8161.0060.6860.8860.543,300
May 24, 201861.0161.1160.4761.0260.685,700
May 23, 201861.2461.2460.8761.0660.726,900
May 22, 201861.5261.8161.5261.6161.272,300
May 21, 201861.5061.6261.5061.5661.222,100
May 18, 201861.1061.1761.0061.0860.741,900
May 17, 201860.6761.3660.6761.1560.814,000
May 16, 201860.6861.1860.6561.0860.742,800
May 15, 201860.3360.6660.3360.5260.193,700
May 14, 201860.8760.8760.4760.4760.1416,900
May 11, 201860.6660.8060.5360.5460.2121,500
May 10, 201860.5060.9360.5060.6560.3216,100
May 09, 201859.7460.3759.7260.2259.899,100
May 08, 201859.3559.6759.3559.5659.233,200
May 07, 201858.8759.4358.6759.2058.8711,200
May 04, 201857.6559.0257.6558.6758.35553,400
May 03, 201858.0958.0957.1457.8457.524,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...