SPDR® S&P Capital Markets ETF (KCE)
146.88
+1.10
(+0.75%)
USD |
NYSEARCA |
Nov 22, 12:49
KCE Price: 146.88 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 144.95 | 146.32 | 144.45 | 145.78 | 58372.00 |
| Nov 20, 2024 | 144.04 | 144.39 | 142.27 | 143.80 | 29430.00 |
| Nov 19, 2024 | 142.51 | 144.00 | 142.40 | 143.81 | 79831.00 |
| Nov 18, 2024 | 142.80 | 144.30 | 142.47 | 143.77 | 38794.00 |
| Nov 15, 2024 | 142.59 | 142.86 | 141.88 | 142.63 | 56707.00 |
| Nov 14, 2024 | 143.65 | 143.65 | 142.48 | 142.78 | 113117.0 |
| Nov 13, 2024 | 144.50 | 144.90 | 142.36 | 142.39 | 36272.00 |
| Nov 12, 2024 | 145.09 | 145.61 | 143.25 | 143.97 | 216363.0 |
| Nov 11, 2024 | 143.76 | 146.13 | 143.76 | 145.64 | 75670.00 |
| Nov 08, 2024 | 141.08 | 142.37 | 140.80 | 141.99 | 40012.00 |
| Nov 07, 2024 | 142.37 | 142.37 | 140.56 | 140.69 | 58335.00 |
| Nov 06, 2024 | 139.70 | 142.89 | 139.70 | 142.65 | 99627.00 |
| Nov 05, 2024 | 130.71 | 132.88 | 130.71 | 132.87 | 23216.00 |
| Nov 04, 2024 | 131.44 | 131.46 | 130.12 | 130.91 | 45854.00 |
| Nov 01, 2024 | 132.40 | 132.85 | 131.58 | 131.74 | 16014.00 |
| Oct 31, 2024 | 133.49 | 133.58 | 131.86 | 131.96 | 25678.00 |
| Oct 30, 2024 | 134.08 | 135.28 | 133.88 | 133.92 | 13770.00 |
| Oct 29, 2024 | 134.02 | 134.52 | 133.84 | 134.24 | 34892.00 |
| Oct 28, 2024 | 133.29 | 134.51 | 133.29 | 134.30 | 54304.00 |
| Oct 25, 2024 | 134.00 | 134.00 | 131.80 | 132.29 | 21668.00 |
| Oct 24, 2024 | 132.67 | 133.32 | 132.44 | 133.16 | 36589.00 |
| Oct 23, 2024 | 133.24 | 133.59 | 131.05 | 131.84 | 1.396M |
| Oct 22, 2024 | 134.14 | 134.14 | 132.95 | 133.62 | 48816.00 |
| Oct 21, 2024 | 135.55 | 135.65 | 133.98 | 134.22 | 27436.00 |
| Oct 18, 2024 | 135.30 | 136.01 | 134.74 | 135.54 | 25748.00 |
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
146.88
Maximum
Nov 22 2024
86.14
Average
85.96
Median
Mar 12 2021