SPDR S&P Capital Markets ETF Historical Stock Prices

(ETF)
KCE 
$48.81
*  
0.27
0.56%
Get KCE Alerts
*Delayed - data as of Aug. 21, 2014 14:49 ET  -  Find a broker to begin trading KCE now


Community Rating:
View:    KCE Real Time
 
 
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 20-MAY-2014 TO 20-AUG-2014

Date Open High Low Close / Last Volume
14:49  48.71  48.81  48.31  48.81 5,510
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
06/27/2014 48.57 48.9548 48.57 48.91 13,883
06/26/2014 48.97 48.97 48.28 48.7 6,774
06/25/2014 48.38 48.93 48.38 48.93 6,998
06/24/2014 49.06 49.3401 48.59 48.6 11,086
06/23/2014 49 49.24 48.86 49.24 17,340
06/20/2014 48.75 49.17 48.75 49.17 14,354
06/19/2014 49.21 49.21 48.64 48.86 3,099
06/18/2014 48.62 49.1625 48.5001 49.15 14,420
06/17/2014 48.24 49.02 48.24 48.84 40,056
06/16/2014 47.77 47.91 47.5902 47.9 6,497
06/13/2014 47.83 47.98 47.81 47.89 3,158
06/12/2014 48.01 48.1337 47.76 47.89 82,136
06/11/2014 48.052 48.16 47.98 48.09 19,082
06/10/2014 48.72 48.72 48.38 48.53 11,934
06/09/2014 48.85 49.03 48.73 48.9 12,379
06/06/2014 48.29 48.83 48.29 48.67 23,817
06/05/2014 47.61 48.239 47.38 48.12 27,760
06/04/2014 47.02 47.61 47.02 47.61 2,490
06/03/2014 46.7401 47.16 46.7401 47.16 6,718
06/02/2014 46.92 47.024 46.5 47.01 2,294
05/30/2014 47.09 47.17 46.77 46.92 7,636
05/29/2014 47.01 47.041 46.89 47.04 7,601
05/28/2014 47 47.14 46.86 46.93 6,000
05/27/2014 46.95 47.3 46.95 47.17 20,085
05/23/2014 46.49 46.78 46.415 46.78 3,572
05/22/2014 46.16 46.63 46.16 46.54 10,353
05/21/2014 45.715 46.23 45.7 46.18 18,320
05/20/2014 45.88 46.006 45.31 45.48 10,623
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?