KCE - SPDR S&P Capital Markets ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 201954.3354.3354.1754.2454.242,800
Jun 25, 201954.4954.4954.1154.1154.11800
Jun 24, 201955.3255.3454.5754.5754.571,700
Jun 24, 20190.3 Dividend
Jun 21, 201955.5955.6655.5055.5055.203,400
Jun 20, 201955.7055.7055.1855.6555.359,600
Jun 19, 201955.3755.3755.1755.1754.87700
Jun 18, 201954.2155.5054.2155.1454.842,100
Jun 17, 201954.4854.4854.4854.4854.19200
Jun 14, 201955.0655.1154.8355.1154.811,100
Jun 13, 201955.2855.3655.1755.1754.871,500
Jun 12, 201955.1455.2155.1455.1554.85700
Jun 11, 201956.1056.1055.4255.4255.12400
Jun 10, 201956.0556.1055.7655.7655.461,100
Jun 07, 201955.3155.4755.2855.3755.072,900
Jun 06, 201955.2155.2155.0855.0854.78400
Jun 05, 201954.5754.7154.5454.7154.41500
Jun 04, 201953.4354.3853.4354.3854.092,800
Jun 03, 201952.8852.8852.6352.8052.511,900
May 31, 201952.7953.0752.6752.6752.3913,400
May 30, 201953.9153.9153.6453.6453.352,600
May 29, 201953.5953.9653.4353.9653.672,200
May 28, 201954.4454.5153.9453.9453.651,000
May 24, 201954.1654.5154.1654.5154.22400
May 23, 201954.1154.1154.0054.0053.713,100
May 22, 201954.9155.0354.8754.8754.572,700
May 21, 201955.2455.2455.1755.2054.90700
May 20, 201953.6554.5653.6554.5354.24700
May 17, 201954.8354.8954.5654.6054.304,100
May 16, 201955.1255.1555.1255.1554.851,000
May 15, 201954.7454.7454.6654.6654.361,200
May 14, 201954.6155.0054.6154.8254.524,600
May 13, 201954.7454.7454.1854.1853.896,200
May 10, 201955.8956.0855.8956.0855.78800
May 09, 201955.4755.9155.4755.9155.61800
May 08, 201956.3656.3756.0156.0755.774,600
May 07, 201956.5856.5956.2956.2955.991,100
May 06, 201956.5657.4756.5657.3857.07700
May 03, 201957.1857.5557.0957.5557.241,400
May 02, 201956.7456.9756.6856.7856.475,700
May 01, 201956.9356.9356.9356.9356.62500
Apr 30, 201956.9957.3956.9757.3957.081,200
Apr 29, 201957.7357.7357.6257.6257.311,900
Apr 26, 201956.9857.3156.8657.3157.002,100
Apr 25, 201956.8857.2556.8857.2156.901,000
Apr 24, 201957.1657.3557.0457.2656.9511,200
Apr 23, 201957.3157.3157.2557.2656.951,100
Apr 22, 201956.9056.9056.6956.6956.382,800
Apr 18, 201956.7156.9556.6656.8956.582,000
Apr 17, 201956.7256.9356.7256.8956.582,600
Apr 16, 201956.8757.0156.8757.0156.70900
Apr 15, 201956.3556.3556.1256.1555.851,400
Apr 12, 201956.1356.3556.1356.3556.051,500
Apr 11, 201955.8455.8455.4355.5455.241,100
Apr 10, 201955.0755.3555.0755.3555.051,300
Apr 09, 201955.1155.1154.7954.7954.492,900
Apr 08, 201955.2455.4455.1955.4455.144,000
Apr 05, 201955.3655.4855.3455.4855.18700
Apr 04, 201954.9855.2354.9855.2254.922,200
Apr 03, 201955.0055.0154.8354.8354.531,200
Apr 02, 201954.4954.6854.4954.6754.374,000
Apr 01, 201953.5154.5853.5154.5854.281,500
Mar 29, 201953.3753.3753.2053.2052.91400
Mar 28, 201952.5153.0552.5053.0452.7511,000
Mar 27, 201952.4152.6352.4152.6352.35500
Mar 26, 201952.5452.7452.3752.7452.45800
Mar 25, 201951.8752.1651.6851.9451.661,400
Mar 22, 201952.3352.3951.6752.0151.735,500
Mar 21, 201953.1253.8553.0953.6353.347,400
Mar 20, 201954.1154.1653.4253.4253.131,100
Mar 19, 201955.0255.0354.2854.2954.003,200
Mar 18, 201953.9954.5753.9954.5654.271,800
Mar 15, 201954.1354.1954.1354.1953.90600
Mar 14, 201954.0754.0753.8954.0053.71900
Mar 13, 201953.7853.9953.7853.9953.701,100
Mar 12, 201953.6853.6853.6453.6453.351,100
Mar 11, 201952.9453.4852.9453.4653.171,100
Mar 08, 201952.5052.7852.5052.7852.496,200
Mar 07, 201953.6953.6952.9352.9352.641,700
Mar 06, 201954.5454.5453.8953.8953.6020,800
Mar 05, 201954.6854.6854.6154.6254.321,600
Mar 04, 201955.7855.7854.7854.8254.521,300
Mar 01, 201955.4455.4755.3655.4055.101,100
Feb 28, 201954.8354.8354.8354.8354.53100
Feb 27, 201954.9254.9854.9254.9754.67500
Feb 26, 201954.7354.8554.7354.8154.511,300
Feb 25, 201955.2555.2554.7154.7154.411,500
Feb 22, 201954.3254.7254.3254.7254.423,200
Feb 21, 201954.2654.3254.2354.2353.941,000
Feb 20, 201954.1754.5053.9854.5054.211,800
Feb 19, 201953.6254.2553.6254.2553.961,100
Feb 15, 201953.3753.9153.3753.9153.625,100
Feb 14, 201953.0253.1953.0253.0852.791,200
Feb 13, 201953.7053.7053.5153.5253.232,000
Feb 12, 201953.3553.6853.3553.3653.071,600
Feb 11, 201952.5452.7952.5452.7952.501,500
Feb 08, 201951.8752.4251.8752.4252.145,400
Feb 07, 201952.9052.9052.3452.7452.452,300
Feb 06, 201952.6952.9452.6952.8952.6021,000
Feb 05, 201952.8353.0552.7853.0452.7514,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...