KCE - SPDR® S&P Capital Markets ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 201858.15058.73058.06058.63058.63015,800
Apr 24, 201859.24059.25058.16058.27058.2704,900
Apr 23, 201859.29059.29058.86058.86058.86024,400
Apr 20, 201859.31059.31058.87059.03059.0304,700
Apr 19, 201859.14059.33059.11059.26059.2604,700
Apr 18, 201859.19059.25058.85058.93058.9308,400
Apr 17, 201858.78059.08058.78058.97058.97014,300
Apr 16, 201858.47058.58058.38058.52058.5204,200
Apr 13, 201859.00059.00057.69057.76057.7606,000
Apr 12, 201858.37058.65058.36058.47058.4704,300
Apr 11, 201857.61057.96057.61057.63057.6307,200
Apr 10, 201858.11058.36057.76058.23058.2303,800
Apr 09, 201857.61058.20057.55057.55057.5507,400
Apr 06, 201858.36058.36056.97057.28057.2803,400
Apr 05, 201858.84058.84058.66058.69058.6902,300
Apr 04, 201856.61058.46056.61058.44058.4403,800
Apr 03, 201857.52057.89057.36057.70057.7003,100
Apr 02, 201858.34058.34056.45057.16057.16030,600
Mar 29, 201857.73058.32057.73058.31058.31014,200
Mar 28, 201857.61057.82057.02057.56057.56017,000
Mar 27, 201858.96059.02057.42057.42057.42013,900
Mar 26, 201858.16058.80057.70058.80058.8008,400
Mar 23, 201860.17060.17056.92056.92056.9208,100
Mar 22, 201860.17060.17058.55058.55058.5508,600
Mar 21, 201860.89061.20060.89061.09061.0902,400
Mar 20, 201860.77060.77060.60060.70060.7002,700
Mar 19, 201860.65060.72059.75060.26060.2605,400
Mar 16, 201861.10061.19060.86061.16061.1605,800
Mar 16, 20180.303 Dividend
Mar 15, 201861.24061.24060.67060.79060.48710,700
Mar 14, 201861.94061.94061.05061.07060.7669,500
Mar 13, 201862.47062.47061.62061.62061.31317,100
Mar 12, 201862.40062.51062.13062.28061.97010,300
Mar 09, 201861.67062.44061.67062.39062.07933,300
Mar 08, 201860.71060.81060.14060.81060.50758,200
Mar 07, 201860.15060.61060.05060.41060.10931,900
Mar 06, 201860.00060.45059.73060.45060.1495,300
Mar 05, 201859.24059.90059.24059.85059.5528,800
Mar 02, 201858.24058.96057.77058.73058.4378,700
Mar 01, 201859.38059.40058.32058.51058.21817,300
Feb 28, 201860.12060.35059.95060.30059.9995,800
Feb 27, 201860.69060.69060.17060.17059.8704,400
Feb 26, 201859.98060.35059.85060.35060.0494,500
Feb 23, 201858.98059.69058.98059.67059.3737,700
Feb 22, 201859.71059.71058.53058.69058.39718,700
Feb 21, 201859.83060.19059.31059.33059.0347,000
Feb 20, 201859.24059.65059.11059.34059.0445,300
Feb 16, 201859.14059.60059.07059.60059.3034,900
Feb 15, 201859.33059.41058.76059.14058.84512,800
Feb 14, 201857.42059.04057.42059.04058.74622,200
Feb 13, 201857.16057.76057.08057.68057.3939,400
Feb 12, 201857.07057.82056.82057.58057.2935,100
Feb 09, 201856.75056.75055.01056.33056.04922,100
Feb 08, 201857.53057.72055.93055.93055.65112,800
Feb 07, 201857.50058.32057.50057.88057.59247,400
Feb 06, 201855.53057.78055.08057.78057.49215,300
Feb 05, 201858.48059.35056.69056.85056.56728,000
Feb 02, 201860.43060.76059.25059.25058.95513,500
Feb 01, 201859.72060.82059.42060.82060.51724,800
Jan 31, 201860.28060.28059.87059.94059.6417,700
Jan 30, 201860.84060.84060.03060.09059.790217,800
Jan 29, 201861.59061.59060.96060.98060.67615,600
Jan 26, 201861.08061.56061.01061.56061.2539,400
Jan 25, 201861.52061.52060.73060.77060.4675,500
Jan 24, 201861.42061.59060.85061.35061.04410,800
Jan 23, 201861.27061.30061.08061.23060.9255,800
Jan 22, 201860.90061.18060.75061.18060.8759,400
Jan 19, 201860.40061.03060.40061.01060.70620,300
Jan 18, 201860.60060.60060.15060.28059.98012,600
Jan 17, 201860.18060.77060.12060.66060.35818,500
Jan 16, 201861.16061.27059.85060.12059.82042,700
Jan 12, 201860.17060.70060.17060.67060.36826,700
Jan 11, 201859.79060.01059.56060.01059.71147,500
Jan 10, 201859.36059.79059.36059.53059.23318,800
Jan 09, 201859.49059.71059.41059.46059.16418,600
Jan 08, 201858.93059.04058.73059.00058.70616,900
Jan 05, 201858.50058.78058.36058.78058.48731,300
Jan 04, 201858.15058.56057.98058.38058.08924,800
Jan 03, 201857.59057.95057.59057.79057.50231,700
Jan 02, 201858.00058.00057.33057.45057.16437,100
Dec 29, 201758.16058.16057.79057.94057.65118,200
Dec 28, 201757.63057.90057.58057.90057.61112,500
Dec 27, 201757.85057.88057.62057.63057.34314,400
Dec 26, 201757.89057.89057.63057.79057.50211,400
Dec 22, 201757.97057.97057.71057.91057.6215,000
Dec 21, 201757.98058.11057.89057.94057.6518,000
Dec 20, 201757.81057.81057.49057.56057.2736,200
Dec 19, 201757.77057.87057.56057.56057.27326,300
Dec 18, 201757.69058.00057.54057.75057.46214,000
Dec 15, 201757.64057.64056.67057.34057.0545,000
Dec 15, 20170.298 Dividend
Dec 14, 201758.12058.12056.79056.85056.27016,200
Dec 13, 201757.78057.86057.35057.35056.76510,200
Dec 12, 201757.69058.07057.69057.86057.27021,000
Dec 11, 201758.19058.19057.34057.42056.83416,800
Dec 08, 201757.69057.82057.21057.77057.18158,100
Dec 07, 201757.16057.54057.16057.33056.74543,500
Dec 06, 201757.26057.28057.00057.01056.42886,400
Dec 05, 201758.30058.30057.03057.08056.4987,000
Dec 04, 201757.75058.01057.50057.63057.04210,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...