SPDR S&P Capital Markets ETF Historical Stock Prices

(ETF)
KCE 
$50.83
*  
0.0445
0.09%
Get KCE Alerts
*Delayed - data as of May 22, 2015 9:40 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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 21-FEB-2015 TO 21-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
9:40  50.82  50.83  50.55  50.83 520
05/21/2015 50.72 50.7855 50.704 50.7855 1,457
05/20/2015 50.8653 50.8653 50.82 50.82 332
05/19/2015 51.06 51.11 50.72 50.82 19,714
05/18/2015 50.12 50.9068 50.12 50.9068 2,124
05/15/2015 50.55 50.55 50.22 50.25 3,503
05/14/2015 50.2 50.5999 50.2 50.5999 793
05/13/2015 50.1 50.23 50.0901 50.1556 4,405
05/12/2015 49.75 50.1988 49.75 50.1988 3,388
05/11/2015 50.6 50.79 50.5564 50.561 1,281
05/08/2015 50.6 50.65 50.53 50.6 2,727
05/07/2015 49.98 50.373 49.98 50.373 1,546
05/06/2015 50.09 50.09 49.9 49.9 3,157
05/05/2015 50.72 50.87 50.27 50.27 5,172
05/04/2015 50.771 50.97 50.69 50.87 8,320
05/01/2015 50.31 50.41 50.29 50.39 1,168
04/30/2015 50.775 50.94 50.38 50.55 5,808
04/29/2015 50.7904 50.8 50.7647 50.8 951
04/28/2015 50.61 51.02 50.61 51.02 1,833
04/27/2015 51.05 51.05 50.84 50.84 2,349
04/24/2015 50.91 50.971 50.91 50.9517 781
04/23/2015 50.9128 51.2898 50.9 51.14 2,962
04/22/2015 50.57 50.98 50.34 50.98 3,519
04/21/2015 50.6 50.7 50.538 50.56 5,811
04/20/2015 50.263 50.5072 50.263 50.4964 4,242
04/17/2015 50.59 50.59 49.95 50.02 1,520
04/16/2015 50.7 50.82 50.64 50.82 2,413
04/15/2015 50.78 50.88 50.571 50.671 3,833
04/14/2015 50.74 50.74 50.27 50.28 614
04/13/2015 50.926 50.926 50.7445 50.7445 1,889
04/10/2015 50.5596 50.5596 50.2899 50.2899 1,348
04/09/2015 50.52 50.6764 50.33 50.65 1,274
04/08/2015 50.25 50.538 50.25 50.52 4,262
04/07/2015 50.59 50.68 50.16 50.16 2,893
04/06/2015 50.34 50.6597 50.34 50.59 812
04/02/2015 50.36 50.56 50.36 50.56 1,305
04/01/2015 50.33 50.36 50.2072 50.36 3,071
03/31/2015 50.324 50.442 50.26 50.31 1,101
03/30/2015 50.555 50.562 50.501 50.516 2,146
03/27/2015 50.16 50.16 49.93 49.93 671
03/26/2015 50.03 50.29 50.03 50.25 1,047
03/25/2015 50.85 50.85 50.13 50.13 3,488
03/24/2015 51.0653 51.0653 51.03 51.0614 1,260
03/23/2015 51.38 51.44 51.29 51.29 3,373
03/20/2015 50.7 51.34 50.5 51.33 4,422
03/19/2015 50.72 50.72 50.37 50.57 2,513
03/18/2015 51.01 51.28 50.89 51.02 14,813
03/17/2015 51.07 51.248 50.961 51.22 4,838
03/16/2015 50.93 51.322 50.93 51.298 1,881
03/13/2015 50.9 50.9 50.344 50.344 1,043
03/12/2015 50.61 50.952 50.5116 50.952 2,303
03/11/2015 50.0552 50.0552 50 50.03 832
03/10/2015 49.4919 49.695 49.4919 49.63 1,833
03/09/2015 50.27 50.44 50.17 50.34 2,500
03/06/2015 51.08 51.08 50.2499 50.3 4,541
03/05/2015 49.95 50.35 49.95 50.35 23,885
03/04/2015 49.81 49.975 49.81 49.975 1,343
03/03/2015 50.29 50.3792 50.14 50.23 7,989
03/02/2015 50.54 50.5648 50.25 50.54 1,969
02/27/2015 50.47 50.47 50.09 50.09 3,429
02/26/2015 50.781 50.89 50.67 50.72 6,496
02/25/2015 51.1291 51.1291 50.84 50.95 1,972
02/24/2015 50.81 51.14 50.81 51.14 2,605
02/23/2015 50.5 50.54 50.5 50.54 682
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?