SPDR S&P Capital Markets ETF Historical Stock Prices

(ETF)
KCE 
$47.19
*  
0.81
1.69%
Get KCE Alerts
*Delayed - data as of Oct. 1, 2014  -  Find a broker to begin trading KCE now


Community Rating:
View:    KCE After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 30-JUN-2014 TO 30-SEP-2014

Date Open High Low Close / Last Volume
16:00  48.16  47.66  47.032  47.19 2,662
09/30/2014 48.14 48.14 48 48 665
09/29/2014 48.69 48.69 48.69 48.69 00
09/26/2014 48.24 48.69 48.24 48.69 2,276
09/25/2014 48.5 48.5 47.58 47.71 11,743
09/24/2014 48.2 48.32 48.04 48.32 4,340
09/23/2014 48.35 48.38 48.08 48.12 2,813
09/22/2014 48.87 48.89 48.45 48.46 1,852
09/19/2014 49.83 49.83 48.941 49.152 3,770
09/18/2014 49.76 50.11 49.76 49.94 8,766
09/17/2014 49.39 49.482 49.31 49.482 3,534
09/16/2014 48.82 49.05 48.7999 49.05 57,174
09/15/2014 49.3 49.3 48.81 48.88 8,858
09/12/2014 49.18 49.39 49.18 49.35 739
09/11/2014 49.05 49.238 49.05 49.238 4,388
09/10/2014 48.99 49.27 48.99 49.23 3,249
09/09/2014 49.19 49.19 48.801 48.87 16,075
09/08/2014 49.19 49.43 49.19 49.41 8,582
09/05/2014 49.4 49.4 48.9 49.228 1,328
09/04/2014 49.49 49.531 49.2298 49.239 1,505
09/03/2014 50 50.0899 49.6352 49.6352 1,828
09/02/2014 49.61 50.0599 49.5008 49.76 10,866
08/29/2014 49.321 49.5347 49.321 49.452 814
08/28/2014 49.21 49.32 48.99 49.2 7,317
08/27/2014 49.87 49.87 49.39 49.39 805
08/26/2014 49.44 49.96 49.44 49.94 28,578
08/25/2014 49.2999 49.52 49.2999 49.45 1,553
08/22/2014 48.82 48.964 48.82 48.964 676
08/21/2014 48.31 48.931 48.31 48.83 6,809
08/20/2014 48.12 48.54 47.92 48.54 20,981
08/19/2014 48.3 48.38 48.19 48.19 22,738
08/18/2014 47.94 48.29 47.94 48.226 8,091
08/15/2014 48 48.1 47.25 47.61 3,964
08/14/2014 47.75 47.781 47.72 47.77 2,662
08/13/2014 47.6201 47.71 47.6201 47.68 4,257
08/12/2014 47.63 47.63 47.24 47.42 7,857
08/11/2014 47.57 47.91 47.52 47.59 133,644
08/08/2014 46.8 47.36 46.71 47.35 4,215
08/07/2014 46.937 47 46.64 46.81 3,083
08/06/2014 46.92 47.52 46.88 47.237 8,590
08/05/2014 46.79 47.1 46.7 46.83 4,668
08/04/2014 47.2 47.34 46.85 47.23 37,855
08/01/2014 47.55 47.55 46.7 47.21 78,263
07/31/2014 48.3304 48.3304 47.62 47.645 4,652
07/30/2014 48.84 48.99 48.64 48.95 5,331
07/29/2014 48.52 49 48.52 48.96 2,255
07/28/2014 48.4 48.6 48.14 48.47 15,690
07/25/2014 48.64 48.642 48.44 48.44 2,929
07/24/2014 48.712 48.93 48.71 48.899 9,883
07/23/2014 48.43 48.59 48.32 48.54 7,457
07/22/2014 48.37 48.56 48.32 48.44 4,242
07/21/2014 47.94 48.07 47.81 48.07 2,918
07/18/2014 47.68 48.246 47.68 48.21 2,649
07/17/2014 47.98 48.058 47.686 47.686 3,127
07/16/2014 48.26 48.26 47.94 48.08 4,315
07/15/2014 48.0801 48.44 48.0801 48.14 2,880
07/14/2014 48.37 48.39 48.166 48.166 3,761
07/11/2014 47.94 48.05 47.82 47.94 18,487
07/10/2014 47.4201 47.99 47.4201 47.86 4,839
07/09/2014 48.6 48.71 48.27 48.38 12,139
07/08/2014 49.11 49.11 48.36 48.4899 13,099
07/07/2014 49.58 49.58 49.15 49.29 23,723
07/03/2014 49.44 49.8 49.44 49.75 4,110
07/02/2014 49.23 49.54 49.18 49.2 12,608
07/01/2014 49.28 49.6724 49.28 49.48 10,943
06/30/2014 49.02 49.23 49.01 49.23 19,840
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?