KCE Quote, Trading Chart, SPDR S&P Capital Markets

home / stock / kce / kce quote

Stock Information
Company Name: SPDR S&P Capital Markets
Stock Symbol: KCE
Market: NYSE
Menu
KCE KCE Quote KCE Short KCE News KCE Articles KCE Message Board
Get KCE Alerts

News, Short Squeeze, Breakout and More Instantly...
KCE Quote
Last:$118.58
Change Percent:1.17%
Open:$117.87
Previous Close:$117.21
High:$118.6193
Low:$117.0153
Volume:43,759
Last Trade Date Time:07/22/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
KCE Chart
Last Twenty Trading Days
Date:2024-07-22
Open:$117.87
Close:$117.21
High:$118.6193
Low:$117.0153
Volume:43,759
Date:2024-07-19
Open:$117.76
Close:$117.21
High:$117.889
Low:$117.011
Volume:14,700
Date:2024-07-18
Open:$118.17
Close:$117.72
High:$120.1399
Low:$117.3301
Volume:128,597
Date:2024-07-17
Open:$118.06
Close:$118.47
High:$118.7599
Low:$117.8055
Volume:22,956
Date:2024-07-16
Open:$117.32
Close:$118.919
High:$118.98
Low:$117.15
Volume:23,649
Date:2024-07-15
Open:$115.7
Close:$116.85
High:$117.27
Low:$115.52
Volume:22,500
Date:2024-07-12
Open:$114.51
Close:$114.94
High:$115.6
Low:$114.48
Volume:73,982
Date:2024-07-11
Open:$113.56
Close:$113.96
High:$114.28
Low:$113.11
Volume:25,750
Date:2024-07-10
Open:$110.94
Close:$112.204
High:$112.2399
Low:$110.7919
Volume:31,772
Date:2024-07-09
Open:$110.43
Close:$110.61
High:$111.278
Low:$110.43
Volume:65,967
Date:2024-07-08
Open:$110.8727
Close:$110.03
High:$111.22
Low:$110.03
Volume:10,016
Date:2024-07-05
Open:$110.92
Close:$110.67
High:$110.92
Low:$110.1089
Volume:12,010
Date:2024-07-04
Open:$111.11
Close:$111.29
High:$111.485
Low:$110.84
Volume:18,580
Date:2024-07-03
Open:$111.11
Close:$111.29
High:$111.485
Low:$110.84
Volume:18,580
Date:2024-07-02
Open:$110.5627
Close:$110.9346
High:$110.94
Low:$110.4101
Volume:31,516
Date:2024-07-01
Open:$110.61
Close:$110.34
High:$111.036
Low:$109.925
Volume:9,682
Date:2024-06-28
Open:$109.82
Close:$110.29
High:$110.65
Low:$109.6001
Volume:25,662
Date:2024-06-27
Open:$108.88
Close:$109.3479
High:$109.48
Low:$108.8594
Volume:682,172
Date:2024-06-26
Open:$108.7784
Close:$109.05
High:$109.13
Low:$108.6351
Volume:8,166
Date:2024-06-25
Open:$109.98
Close:$109.26
High:$109.98
Low:$108.76
Volume:10,219