SPDR S&P Capital Markets ETF Historical Stock Prices

(ETF)
KCE 
$47.94
*  
0.08
0.17%
Get KCE Alerts
*Delayed - data as of Jul. 11, 2014  -  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 11-APR-2014 TO 11-JUL-2014

Date Open High Low Close / Last Volume
16:00  48  48.05  47.82  47.94 18,487
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
05/19/2014 45.82 46.23 45.82 46.2 1,863
05/16/2014 45.11 45.65 45.11 45.62 1,410
05/15/2014 45.84 45.84 45.23 45.58 6,176
05/14/2014 46.964 46.964 46.77 46.8 590
05/13/2014 47.88 47.96 47.47 47.49 6,598
05/12/2014 47.47 47.888 47.47 47.85 44,589
05/09/2014 46.78 46.802 46.61 46.76 3,653
05/08/2014 46.63 47.5099 46.63 46.82 6,869
05/07/2014 46.41 46.81 45.7 46.81 8,284
05/06/2014 46.9 46.96 46.24 46.27 8,579
05/05/2014 47 47.15 46.75 47.15 7,142
05/02/2014 47.77 47.77 47.211 47.32 7,442
05/01/2014 47.17 47.35 46.9988 47.18 5,368
04/30/2014 46.58 47.2 46.58 47.2 7,616
04/29/2014 46.36 46.8299 46.36 46.7 71,361
04/28/2014 46.56 46.56 45.42 46.06 68,383
04/25/2014 47.27 47.27 46.48 46.58 1,796
04/24/2014 47.5 47.5 47.34 47.38 1,180
04/23/2014 47.5 47.67 47.38 47.57 17,113
04/22/2014 46.93 47.684 46.83 47.51 12,085
04/21/2014 47 47 46.6 46.8 7,209
04/17/2014 46.6 47.0696 46.48 46.85 4,365
04/16/2014 46.08 46.53 46.04 46.45 10,442
04/15/2014 45.54 45.71 44.84 45.64 9,262
04/14/2014 45.42 45.565 44.9652 45.3101 47,397
04/11/2014 45.54 45.67 44.95 45.03 17,934
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?