SPDR® S&P Capital Markets ETF (KCE)
107.85
+1.39
(+1.30%)
USD |
NYSEARCA |
May 02, 16:00
108.03
+0.18
(+0.17%)
After-Hours: 20:00
KCE Price: 107.85 for May 2, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 02, 2024 | 107.40 | 108.08 | 106.40 | 107.85 | 26856.00 |
May 01, 2024 | 106.11 | 106.54 | 105.87 | 106.46 | 14273.00 |
Apr 30, 2024 | 107.48 | 107.48 | 106.27 | 106.27 | 7680.00 |
Apr 29, 2024 | 108.35 | 108.78 | 108.02 | 108.19 | 5852.00 |
Apr 26, 2024 | 107.60 | 108.34 | 107.59 | 108.10 | 7066.00 |
Apr 25, 2024 | 106.94 | 107.68 | 105.79 | 107.40 | 30476.00 |
Apr 24, 2024 | 108.32 | 108.32 | 107.34 | 108.19 | 15700.00 |
Apr 23, 2024 | 107.17 | 108.09 | 106.80 | 107.82 | 8985.00 |
Apr 22, 2024 | 105.80 | 107.54 | 105.80 | 106.96 | 7786.00 |
Apr 19, 2024 | 104.41 | 105.40 | 104.41 | 105.15 | 4492.00 |
Apr 18, 2024 | 104.80 | 105.34 | 104.20 | 104.34 | 7315.00 |
Apr 17, 2024 | 105.04 | 105.40 | 104.24 | 104.40 | 24461.00 |
Apr 16, 2024 | 104.95 | 104.95 | 103.87 | 104.41 | 6986.00 |
Apr 15, 2024 | 107.20 | 107.20 | 104.60 | 104.76 | 8467.00 |
Apr 12, 2024 | 108.00 | 108.00 | 106.00 | 106.27 | 11378.00 |
Apr 11, 2024 | 108.16 | 108.65 | 107.73 | 108.32 | 4341.00 |
Apr 10, 2024 | 108.57 | 109.50 | 107.94 | 108.37 | 10036.00 |
Apr 09, 2024 | 109.78 | 110.41 | 109.57 | 110.32 | 7681.00 |
Apr 08, 2024 | 110.12 | 111.10 | 109.89 | 110.83 | 9382.00 |
Apr 05, 2024 | 108.69 | 109.79 | 108.69 | 109.55 | 90003.00 |
Apr 04, 2024 | 110.49 | 110.86 | 108.58 | 108.73 | 6637.00 |
Apr 03, 2024 | 108.55 | 109.92 | 108.55 | 109.75 | 25287.00 |
Apr 02, 2024 | 108.63 | 108.88 | 108.23 | 108.71 | 5858.00 |
Apr 01, 2024 | 110.48 | 110.48 | 109.21 | 109.63 | 1.010M |
Mar 28, 2024 | 110.41 | 110.69 | 110.25 | 110.55 | 10308.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
37.92
Minimum
Mar 23 2020
110.83
Maximum
Apr 08 2024
78.75
Average
81.69
Median
Jun 23 2023