Canada markets closed

SPDR S&P Capital Markets ETF (KCE)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
109.26-0.49 (-0.45%)
At close: 04:00PM EDT
Time Period:
Jun 25, 2023 - Jun 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 2024109.98109.98108.76109.26109.2610,200
Jun 24, 2024109.62110.21109.62109.75109.756,100
Jun 24, 20240.508 Dividend
Jun 21, 2024109.85109.85109.09109.40108.899,400
Jun 20, 2024109.60110.24109.00109.99109.481,163,000
Jun 18, 2024108.33109.39108.33109.17108.667,800
Jun 17, 2024107.41108.44107.17108.44107.948,400
Jun 14, 2024107.70107.96107.66107.76107.2610,400
Jun 13, 2024110.04110.04108.70108.70108.204,000
Jun 12, 2024110.99111.58110.03110.15109.6410,000
Jun 11, 2024108.97109.05108.54108.91108.4034,900
Jun 10, 2024109.11110.03109.09109.71109.206,800
Jun 07, 2024109.70110.00108.85108.85108.3422,200
Jun 06, 2024110.80111.06110.05110.08109.5721,000
Jun 05, 2024110.18110.96110.18110.94110.425,900
Jun 04, 2024110.43110.95110.14110.27109.7614,900
Jun 03, 2024111.87111.87110.02111.11110.5928,800
May 31, 2024111.56111.56110.10111.17110.655,700
May 30, 2024110.97111.35110.74111.00110.484,900
May 29, 2024111.11111.11110.58110.62110.117,000
May 28, 2024113.97113.97112.08112.30111.7822,100
May 24, 2024112.18113.52112.18113.47112.9414,900
May 23, 2024113.26113.26111.63111.64111.1211,100
May 22, 2024113.57113.57112.60112.81112.296,900
May 21, 2024112.66113.64112.66113.53113.0015,000
May 20, 2024112.79113.38112.79113.11112.589,400
May 17, 2024112.43112.77112.37112.77112.256,100
May 16, 2024113.10113.19112.39112.39111.8781,300
May 15, 2024112.68113.35112.68113.24112.7122,700
May 14, 2024111.36111.74111.10111.74111.225,300
May 13, 2024111.18111.24110.68110.68110.175,000
May 10, 2024111.47111.47110.40110.53110.028,900
May 09, 2024110.16111.03110.12111.03110.517,700
May 08, 2024109.37110.06109.26110.06109.5527,700
May 07, 2024110.23110.64109.89109.89109.386,900
May 06, 2024109.33109.96109.33109.96109.4512,800
May 03, 2024109.17109.17108.19108.54108.045,900
May 02, 2024107.40108.08106.40107.85107.3526,900
May 01, 2024106.11106.54105.87106.46105.9714,300
Apr 30, 2024107.48107.48106.27106.27105.787,700
Apr 29, 2024108.35108.78108.02108.19107.695,900
Apr 26, 2024107.60108.34107.59108.10107.607,100
Apr 25, 2024106.94107.68105.79107.40106.9030,500
Apr 24, 2024108.32108.32107.34108.19107.6915,700
Apr 23, 2024107.17108.09106.80107.82107.329,000
Apr 22, 2024105.80107.54105.80106.96106.467,800
Apr 19, 2024104.41105.40104.41105.15104.664,500
Apr 18, 2024104.80105.34104.20104.34103.867,200
Apr 17, 2024105.04105.40104.24104.40103.9224,500
Apr 16, 2024104.95104.95103.87104.41103.937,000
Apr 15, 2024107.20107.20104.61104.76104.278,500
Apr 12, 2024108.00108.00106.00106.27105.7811,400
Apr 11, 2024108.16108.65107.73108.32107.824,300
Apr 10, 2024108.57109.50107.94108.37107.8710,000
Apr 09, 2024109.78110.41109.57110.32109.817,700
Apr 08, 2024110.12111.10109.89110.83110.329,400
Apr 05, 2024108.69109.79108.69109.55109.0490,000
Apr 04, 2024110.49110.86108.58108.73108.236,600
Apr 03, 2024108.55109.93108.55109.75109.2425,300
Apr 02, 2024108.63108.88108.23108.71108.215,900
Apr 01, 2024110.48110.48109.21109.63109.121,010,200
Mar 28, 2024110.41110.69110.25110.55110.0410,300
Mar 27, 2024108.99109.71108.64109.71109.2026,200
Mar 26, 2024108.84108.84108.12108.12107.6217,500
Mar 25, 2024108.49108.79108.43108.43107.937,300
Mar 22, 2024110.21110.21108.39108.46107.967,700
Mar 21, 2024108.87110.47108.87110.21109.7022,100
Mar 20, 2024106.21108.48106.21108.31107.8137,300
Mar 19, 2024105.45106.85105.40106.71106.21154,700
Mar 18, 2024106.26106.27105.82105.90105.4118,100
Mar 18, 20240.556 Dividend
Mar 15, 2024106.17107.28106.17106.81105.7625,600
Mar 14, 2024107.76107.76105.90106.54105.4914,000
Mar 13, 2024107.44108.56107.44107.90106.8419,000
Mar 12, 2024108.02108.32106.94107.58106.5221,200
Mar 11, 2024108.07108.26107.48107.88106.8215,900
Mar 08, 2024108.11109.26107.92108.17107.11916,000
Mar 07, 2024108.38108.38107.60107.71106.6520,300
Mar 06, 2024107.79107.79106.88107.54106.4835,200
Mar 05, 2024107.70107.70106.72106.99105.947,300
Mar 04, 2024106.64107.95106.64107.43106.3729,300
Mar 01, 2024105.90106.20105.41106.20105.1612,100
Feb 29, 2024106.38106.38105.21105.91104.8723,200
Feb 28, 2024105.23105.89105.23105.46104.4213,200
Feb 27, 2024105.11105.28104.76105.27104.2413,500
Feb 26, 2024104.91105.37104.38104.79103.7624,500
Feb 23, 2024104.83105.07104.38104.57103.5421,900
Feb 22, 2024103.68104.46103.68104.46103.4327,700
Feb 21, 2024102.73102.93102.56102.93101.9217,700
Feb 20, 2024103.44103.44102.86103.07102.0618,900
Feb 16, 2024103.78104.62103.66103.68102.6614,400
Feb 15, 2024103.18104.15103.15103.81102.797,600
Feb 14, 2024102.15102.64101.89102.53101.529,700
Feb 13, 2024102.13102.17100.26100.99100.0013,400
Feb 12, 2024102.69104.50102.69104.12103.1010,500
Feb 09, 2024101.77102.86101.77102.85101.847,400
Feb 08, 2024100.83101.81100.82101.43100.4312,000
Feb 07, 2024100.01101.3099.76100.9299.931,119,100
Feb 06, 202499.8099.8699.3899.8698.888,100
Feb 05, 2024100.54100.5499.4399.9098.9216,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...