Quantcast

SPDR S&P Capital Markets ETF Historical Stock Prices

(ETF)
KCE 
$57.58
*  
0.55
0.95%
Get KCE Alerts
*Delayed - data as of Aug. 15, 2018  -  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 14-MAY-2018 TO 14-AUG-2018

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 N/A 58.07 57.3899 57.58 2,224
08/14/2018 57.6 58.17 57.6 58.13 5,204
08/13/2018 57.856 57.856 57.4787 57.52 4,877
08/10/2018 58 58 57.79 57.79 1,478
08/09/2018 58.55 58.5942 58.32 58.3361 5,330
08/08/2018 58.5712 58.64 58.571 58.64 3,855
08/07/2018 58.706 59.1658 58.68 58.7399 17,701
08/06/2018 57.8 58.42 57.8 58.3535 7,620
08/03/2018 58.0689 58.0689 57.85 57.99 82,690
08/02/2018 57.7913 58.2321 57.74 58.14 15,715
08/01/2018 58.56 58.56 58.2 58.33 4,684
07/31/2018 58.9 59.3287 58.8707 59.2724 3,003
07/30/2018 58.92 58.9496 58.92 58.9496 1,438
07/27/2018 59.7 59.7 59.1878 59.2502 3,720
07/26/2018 59.8973 59.9099 59.84 59.9099 2,079
07/25/2018 59.56 59.83 59.47 59.7933 4,712
07/24/2018 60.08 60.23 59.6837 59.6837 3,720
07/23/2018 59.11 59.829 59.11 59.77 4,000
07/20/2018 59.3099 59.3099 59.1201 59.2128 2,941
07/19/2018 59.91 59.91 59.5206 59.5206 6,222
07/18/2018 59.6301 60.1689 59.6301 60.1566 2,797
07/17/2018 59.0912 59.3527 59.0912 59.3483 13,005
07/16/2018 58.81 58.9474 58.81 58.8551 2,241
07/13/2018 58.7692 58.7692 58.5809 58.5809 52,430
07/12/2018 58.541 58.8691 58.541 58.7945 4,342
07/11/2018 59.0288 59.0288 58.75 58.83 2,477
07/10/2018 59.21 59.26 59.08 59.1341 3,704
07/09/2018 58.31 59.25 58.31 59.21 58,538
07/06/2018 57.81 58.3433 57.81 58.1585 3,358
07/05/2018 58.11 58.11 57.65 57.76 4,752
07/03/2018 58.25 58.25 58.1069 58.1069 2,267
07/02/2018 57.5 58.0264 57.5 58.0264 4,804
06/29/2018 58.17 58.68 58.0301 58.0301 36,983
06/28/2018 58.192 58.2737 57.9149 58.05 5,491
06/27/2018 58.97 59.048 58.17 58.2111 14,600
06/26/2018 59.44 59.44 58.94 58.94 7,128
06/25/2018 60.06 60.06 59.1308 59.38 3,149
06/22/2018 60.82 60.82 60.35 60.4 72,549
06/21/2018 60.68 60.7844 60.3512 60.3512 2,693
06/20/2018 61.15 61.15 61.01 61.01 25,902
06/19/2018 60.2523 60.805 60.2523 60.805 2,273
06/18/2018 60.57 60.898 60.57 60.8558 3,883
06/15/2018 60.6479 60.9789 60.47 60.905 3,528
06/14/2018 61.399 61.4609 61.1205 61.3791 2,625
06/13/2018 61.6999 61.87 61.5943 61.616 2,595
06/12/2018 61.989 61.989 61.41 61.4291 3,129
06/11/2018 61.9612 62.0299 61.88 61.9248 7,423
06/08/2018 61.53 61.89 61.43 61.84 5,201
06/07/2018 61.69 61.69 61.33 61.5467 9,651
06/06/2018 60.9325 61.485 60.93 61.485 9,454
06/05/2018 60.1692 60.5689 60.1692 60.5689 1,965
06/04/2018 60.4 60.5 60.33 60.5 22,331
06/01/2018 60.22 60.4788 60.22 60.29 14,504
05/31/2018 60.06 60.06 59.635 59.8179 12,524
05/30/2018 60.1 60.5265 60.02 60.325 4,373
05/29/2018 61.3 61.3 59.26 59.36 3,986
05/25/2018 60.8135 61.0005 60.6809 60.881 3,282
05/24/2018 61.01 61.11 60.474 61.02 5,653
05/23/2018 61.2428 61.2428 60.8743 61.06 6,883
05/22/2018 61.52 61.8096 61.52 61.61 2,344
05/21/2018 61.5 61.62 61.5 61.5588 2,100
05/18/2018 61.095 61.1658 61.001 61.0816 1,860
05/17/2018 60.665 61.36 60.665 61.1489 3,957
05/16/2018 60.681 61.1792 60.6512 61.08 2,794
05/15/2018 60.33 60.6624 60.33 60.5203 3,658
05/14/2018 60.87 60.87 60.471 60.471 16,880
*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?

Smart Portfolio