SPDR S&P Capital Markets ETF Historical Stock Prices

(ETF)
KCE 
$50.516
*  
0.586
1.17%
Get KCE Alerts
*Delayed - data as of Mar. 30, 2015  -  Find a broker to begin trading KCE now


Community Rating:
 
 
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 27-DEC-2014 TO 27-MAR-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.
16:00  50.50  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
02/20/2015 50.4 50.8899 50.4 50.8899 3,621
02/19/2015 50.185 50.571 50.185 50.51 4,118
02/18/2015 50.42 50.42 50.24 50.24 362
02/17/2015 50.24 50.77 50.24 50.77 2,298
02/13/2015 50.4152 50.56 50.37 50.37 1,938
02/12/2015 50.02 50.02 50.0199 50.0199 884
02/11/2015 49.44 49.5901 49.3472 49.5 1,052
02/10/2015 49.5304 49.61 49.5304 49.59 647
02/09/2015 49.39 49.4 49.1601 49.1601 3,093
02/06/2015 49.88 49.88 49.53 49.53 3,207
02/05/2015 48.42 49.044 48.42 49.01 5,080
02/04/2015 48.13 48.13 48.13 48.13 367
02/03/2015 47.96 48.34 47.96 48.34 2,764
02/02/2015 46.8 47.38 46.79 47.34 6,486
01/30/2015 46.5 46.77 46.5 46.53 2,009
01/29/2015 46.89 47.196 46.644 47.196 4,138
01/28/2015 48.16 48.3 46.86 46.87 9,671
01/27/2015 47.73 48.07 47.67 47.88 3,324
01/26/2015 47.68 48.37 47.66 48.37 2,869
01/23/2015 48.07 48.258 47.95 47.96 6,267
01/22/2015 46.62 48.295 46.53 48.15 533,130
01/21/2015 46.3 46.8499 46.13 46.69 4,597
01/20/2015 46.39 46.44 46 46.4296 6,097
01/16/2015 45.92 46.48 45.68 46.39 6,535
01/15/2015 46.86 47.17 46.66 46.75 10,232
01/14/2015 47.51 47.51 47.0096 47.3402 11,486
01/13/2015 48.4 48.42 47.8 48.16 1,634
01/12/2015 47.98 48.2663 47.98 48.13 3,525
01/09/2015 48.743 48.82 48.584 48.82 1,439
01/08/2015 49.26 49.52 49.2 49.25 10,775
01/07/2015 48.44 48.74 48.34 48.74 6,323
01/06/2015 49.38 49.38 47.8175 48.07 6,135
01/05/2015 50.11 50.11 49.06 49.18 16,065
01/02/2015 50.05 50.46 50.05 50.46 1,106
12/31/2014 51.05 51.18 50.79 50.86 5,926
12/30/2014 50.99 50.99 50.84 50.91 20,022
12/29/2014 51.27 51.27 50.991 51 7,033
*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?