SPDR S&P Capital Markets (KCE)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.28 | 3.54275308335 | 120.81 | 126.08 | 120.81 | 38403 | 125.29981679 | SP |
| 4 | 3.58 | 2.94625956711 | 121.51 | 126.08 | 114.97 | 33658 | 120.85948088 | SP |
| 12 | 14.48 | 13.0910405931 | 110.61 | 126.08 | 108.43 | 34737 | 117.75349196 | SP |
| 26 | 16.6 | 15.3009493963 | 108.49 | 126.08 | 103.8 | 46184 | 112.50739946 | SP |
| 52 | 38.58 | 44.5960004624 | 86.51 | 126.08 | 80.19 | 44924 | 104.99735148 | SP |
| 156 | 28.96 | 30.1258712161 | 96.13 | 126.08 | 69.7 | 33775 | 97.32431971 | SP |
| 260 | 69.17 | 123.694563662 | 55.92 | 126.08 | 37.33 | 24843 | 93.38207523 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726871400 | 125.34 | -0.67 | -0.53 | 125.57 | 125.57 | 124.8301 | 31068 |
| 1726785000 | 126.01 | 2.46 | 1.99 | 125.84 | 126.08 | 124.48 | 122130 |
| 1726698600 | 123.55 | -0.06 | -0.05 | 123.78 | 125.02 | 123.02 | 11627 |
| 1726612200 | 123.61 | 1.17 | 0.96 | 123.06 | 124.2863 | 123.045 | 11391 |
| 1726525800 | 122.44 | 2.03 | 1.69 | 120.81 | 122.44 | 120.81 | 16743 |
| 1726266600 | 120.41 | 1.89 | 1.59 | 119.33 | 120.63 | 119.33 | 32854 |
| 1726180200 | 118.52 | 1.22 | 1.04 | 117.7 | 118.58 | 117.02 | 14500 |
| 1726093800 | 117.3 | -0.27 | -0.23 | 117.32 | 117.32 | 114.97 | 8376 |
| 1726007400 | 117.57 | -0.32 | -0.27 | 118.04 | 118.04 | 116.14 | 26204 |
| 1725921000 | 117.885 | 1.49 | 1.28 | 117.2 | 119.01 | 117.2 | 9541 |
| 1725661800 | 116.4 | -2.41 | -2.03 | 118.92 | 119.175 | 115.99 | 82421 |
| 1725575400 | 118.81 | 0.04 | 0.03 | 119.29 | 119.29 | 118.1201 | 77351 |
| 1725489000 | 118.77 | -0.04 | -0.03 | 118.65 | 119.855 | 118.4 | 11494 |
| 1725402600 | 118.8082 | -2.65 | -2.18 | 120.41 | 120.46 | 118.38 | 31491 |
| 1725057000 | 121.46 | 1.08 | 0.90 | 120.77 | 121.46 | 119.8 | 27343 |
| 1724970600 | 120.38 | 0.52 | 0.43 | 120.52 | 121.16 | 119.88 | 46970 |
| 1724884200 | 119.86 | -0.98 | -0.81 | 120.76 | 121.06 | 119.53 | 40563 |
| 1724797800 | 120.84 | -0.05 | -0.04 | 120.28 | 121.0529 | 120.12 | 12735 |
| 1724711400 | 120.89 | 0.11 | 0.09 | 121.51 | 121.73 | 120.5387 | 26645 |
| 1724452200 | 120.78 | 2.26 | 1.91 | 119.36 | 121.1103 | 119.3 | 22857 |
| 1724365800 | 118.52 | -0 | -0.00 | 118.39 | 118.9 | 118.19 | 49010 |
| 1724279400 | 118.5239 | 0.58 | 0.50 | 118.22 | 118.54 | 117.3476 | 26893 |
| 1724193000 | 117.9399 | -1.16 | -0.97 | 119.17 | 119.17 | 117.69 | 17186 |
| 1724106600 | 119.1 | 0.64 | 0.54 | 118.61 | 119.1 | 118.4902 | 13871 |
| 1723847400 | 118.4648 | 0.52 | 0.44 | 117.55 | 118.8499 | 117.55 | 45762 |
| 1723761000 | 117.94 | 1.31 | 1.12 | 118.16 | 118.43 | 117.485 | 15073 |
| 1723674600 | 116.6346 | 1.44 | 1.25 | 115.63 | 116.67 | 115.525 | 10316 |
| 1723588200 | 115.19 | 1.71 | 1.51 | 114.38 | 115.19 | 113.81 | 13286 |
| 1723501800 | 113.48 | -1.25 | -1.09 | 114.54 | 114.54 | 113.43 | 10438 |
| 1723242600 | 114.7301 | 0.99 | 0.87 | 113.84 | 114.995 | 113.6554 | 24064 |
| 1723156200 | 113.738 | 2.62 | 2.36 | 112.13 | 113.9999 | 112.13 | 28635 |
| 1723069800 | 111.1191 | -0.73 | -0.65 | 113.57 | 113.57 | 111.1 | 29075 |
| 1722983400 | 111.85 | 1.62 | 1.47 | 110.81 | 113.06 | 110.39 | 52485 |
| 1722897000 | 110.23 | -3.95 | -3.46 | 109.88 | 111.4516 | 108.43 | 69879 |
| 1722637800 | 114.18 | -3.8 | -3.22 | 115.99 | 115.99 | 113.41 | 26306 |
| 1722551400 | 117.98 | -3.03 | -2.50 | 121.26 | 121.315 | 117.275 | 93086 |
| 1722465000 | 121.01 | 0.43 | 0.36 | 121.66 | 122.4299 | 120.78 | 17440 |
| 1722378600 | 120.58 | 0.75 | 0.63 | 120.36 | 121.14 | 120.279 | 24942 |
| 1722292200 | 119.83 | -0.96 | -0.79 | 121.17 | 121.17 | 119.535 | 27800 |
| 1722033000 | 120.79 | 1.21 | 1.01 | 120.71 | 121.125 | 120.2101 | 110512 |
| 1721946600 | 119.58 | 2.71 | 2.32 | 116.94 | 120.5897 | 116.94 | 59427 |
| 1721860200 | 116.87 | -2.28 | -1.91 | 118.69 | 118.975 | 116.825 | 31770 |
| 1721773800 | 119.15 | 0.53 | 0.45 | 118.65 | 120.0484 | 118.6382 | 30423 |
| 1721687400 | 118.621 | 1.41 | 1.20 | 117.87 | 118.75 | 117.0153 | 45946 |
| 1721428200 | 117.21 | -0.51 | -0.43 | 117.76 | 117.889 | 117.011 | 14696 |
| 1721341800 | 117.72 | -0.75 | -0.63 | 118.17 | 120.1399 | 117.3301 | 128346 |
| 1721255400 | 118.47 | -0.45 | -0.38 | 118.06 | 118.7599 | 117.8055 | 22956 |
| 1721169000 | 118.919 | 2.07 | 1.77 | 117.32 | 118.98 | 117.15 | 23649 |
| 1721082600 | 116.85 | 1.91 | 1.66 | 115.7 | 117.27 | 115.52 | 22500 |
| 1720823400 | 114.94 | 0.98 | 0.86 | 114.51 | 115.6 | 114.48 | 73982 |
| 1720737000 | 113.96 | 1.76 | 1.57 | 113.56 | 114.28 | 113.11 | 25750 |
| 1720650600 | 112.204 | 1.59 | 1.44 | 110.94 | 112.2399 | 110.7919 | 31772 |
| 1720564200 | 110.61 | 0.58 | 0.53 | 110.1 | 111.278 | 110.1 | 65957 |
| 1720477800 | 110.03 | -0.64 | -0.58 | 110.9 | 111.22 | 110.03 | 10016 |
| 1720218600 | 110.67 | -0.62 | -0.56 | 110.92 | 110.92 | 110.1089 | 12010 |
| 1720040640 | 111.29 | 0.36 | 0.32 | 111.11 | 111.56 | 110.84 | 18580 |
| 1719959400 | 110.9346 | 0.59 | 0.54 | 110.01 | 110.94 | 110.01 | 31508 |
| 1719873000 | 110.34 | 0.99 | 0.91 | 110.61 | 111.036 | 109.925 | 9412 |
| 1719613800 | 109.3479 | 0 | 0.00 | 109.3479 | 109.3479 | 109.3479 | 0 |
| 1719527400 | 109.3479 | 0.3 | 0.27 | 108.88 | 109.48 | 108.8594 | 682172 |
| 1719441000 | 109.05 | -0.21 | -0.19 | 109.41 | 109.41 | 108.6351 | 8166 |
| 1719354600 | 109.26 | -0.49 | -0.45 | 109.98 | 109.98 | 108.76 | 10219 |
| 1719268200 | 109.75 | 0.35 | 0.32 | 108.93 | 110.2064 | 108.93 | 5992 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
