U.S. markets open in 1 hour 22 minutes

SPDR S&P Capital Markets ETF (KCE)

NYSEArca - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
109.17+0.72 (+0.67%)
Al cierre: 03:47PM EDT
Periodo de tiempo:
20 jun 2023 - 20 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
18 jun 2024108.33109.39108.33109.17109.177,800
17 jun 2024107.41108.44107.17108.44108.448,400
14 jun 2024107.70107.96107.66107.76107.7610,400
13 jun 2024110.04110.04108.70108.70108.704,000
12 jun 2024110.99111.58110.03110.15110.1510,000
11 jun 2024108.97109.05108.54108.91108.9134,900
10 jun 2024109.11110.03109.09109.71109.716,800
07 jun 2024109.70110.00108.85108.85108.8522,200
06 jun 2024110.80111.06110.05110.08110.0821,000
05 jun 2024110.18110.96110.18110.94110.945,900
04 jun 2024110.43110.95110.14110.27110.2714,900
03 jun 2024111.87111.87110.02111.11111.1128,800
31 may 2024111.56111.56110.10111.17111.175,700
30 may 2024110.97111.35110.74111.00111.004,900
29 may 2024111.11111.11110.58110.62110.627,000
28 may 2024113.97113.97112.08112.30112.3022,100
24 may 2024112.18113.52112.18113.47113.4714,900
23 may 2024113.26113.26111.63111.64111.6411,100
22 may 2024113.57113.57112.60112.81112.816,900
21 may 2024112.66113.64112.66113.53113.5315,000
20 may 2024112.79113.38112.79113.11113.119,400
17 may 2024112.43112.77112.37112.77112.776,100
16 may 2024113.10113.19112.39112.39112.3981,300
15 may 2024112.68113.35112.68113.24113.2422,700
14 may 2024111.36111.74111.10111.74111.745,300
13 may 2024111.18111.24110.68110.68110.685,000
10 may 2024111.47111.47110.40110.53110.538,900
09 may 2024110.16111.03110.12111.03111.037,700
08 may 2024109.37110.06109.26110.06110.0627,700
07 may 2024110.23110.64109.89109.89109.896,900
06 may 2024109.33109.96109.33109.96109.9612,800
03 may 2024109.17109.17108.19108.54108.545,900
02 may 2024107.40108.08106.40107.85107.8526,900
01 may 2024106.11106.54105.87106.46106.4614,300
30 abr 2024107.48107.48106.27106.27106.277,700
29 abr 2024108.35108.78108.02108.19108.195,900
26 abr 2024107.60108.34107.59108.10108.107,100
25 abr 2024106.94107.68105.79107.40107.4030,500
24 abr 2024108.32108.32107.34108.19108.1915,700
23 abr 2024107.17108.09106.80107.82107.829,000
22 abr 2024105.80107.54105.80106.96106.967,800
19 abr 2024104.41105.40104.41105.15105.154,500
18 abr 2024104.80105.34104.20104.34104.347,200
17 abr 2024105.04105.40104.24104.40104.4024,500
16 abr 2024104.95104.95103.87104.41104.417,000
15 abr 2024107.20107.20104.61104.76104.768,500
12 abr 2024108.00108.00106.00106.27106.2711,400
11 abr 2024108.16108.65107.73108.32108.324,300
10 abr 2024108.57109.50107.94108.37108.3710,000
09 abr 2024109.78110.41109.57110.32110.327,700
08 abr 2024110.12111.10109.89110.83110.839,400
05 abr 2024108.69109.79108.69109.55109.5590,000
04 abr 2024110.49110.86108.58108.73108.736,600
03 abr 2024108.55109.93108.55109.75109.7525,300
02 abr 2024108.63108.88108.23108.71108.715,900
01 abr 2024110.48110.48109.21109.63109.631,010,200
28 mar 2024110.41110.69110.25110.55110.5510,300
27 mar 2024108.99109.71108.64109.71109.7126,200
26 mar 2024108.84108.84108.12108.12108.1217,500
25 mar 2024108.49108.79108.43108.43108.437,300
22 mar 2024110.21110.21108.39108.46108.467,700
21 mar 2024108.87110.47108.87110.21110.2122,100
20 mar 2024106.21108.48106.21108.31108.3137,300
19 mar 2024105.45106.85105.40106.71106.71154,700
18 mar 2024106.26106.27105.82105.90105.9018,100
18 mar 20240.556 Dividendo
15 mar 2024106.17107.28106.17106.81106.2525,600
14 mar 2024107.76107.76105.90106.54105.9914,000
13 mar 2024107.44108.56107.44107.90107.3419,000
12 mar 2024108.02108.32106.94107.58107.0221,200
11 mar 2024108.07108.26107.48107.88107.3215,900
08 mar 2024108.11109.26107.92108.17107.61916,000
07 mar 2024108.38108.38107.60107.71107.1520,300
06 mar 2024107.79107.79106.88107.54106.9835,200
05 mar 2024107.70107.70106.72106.99106.437,300
04 mar 2024106.64107.95106.64107.43106.8729,300
01 mar 2024105.90106.20105.41106.20105.6512,100
29 feb 2024106.38106.38105.21105.91105.3623,200
28 feb 2024105.23105.89105.23105.46104.9113,200
27 feb 2024105.11105.28104.76105.27104.7213,500
26 feb 2024104.91105.37104.38104.79104.2424,500
23 feb 2024104.83105.07104.38104.57104.0321,900
22 feb 2024103.68104.46103.68104.46103.9227,700
21 feb 2024102.73102.93102.56102.93102.3917,700
20 feb 2024103.44103.44102.86103.07102.5318,900
16 feb 2024103.78104.62103.66103.68103.1414,400
15 feb 2024103.18104.15103.15103.81103.277,600
14 feb 2024102.15102.64101.89102.53102.009,700
13 feb 2024102.13102.17100.26100.99100.4613,400
12 feb 2024102.69104.50102.69104.12103.5810,500
09 feb 2024101.77102.86101.77102.85102.317,400
08 feb 2024100.83101.81100.82101.43100.9012,000
07 feb 2024100.01101.3099.76100.92100.391,119,100
06 feb 202499.8099.8699.3899.8699.348,100
05 feb 2024100.54100.5499.4399.9099.3816,800
02 feb 2024100.07101.56100.07101.39100.867,600
01 feb 2024100.64100.8399.01100.75100.2316,400
31 ene 2024101.67102.0099.8299.9499.4210,500
30 ene 2024101.73102.18101.59102.06101.535,900
29 ene 2024100.82101.84100.61101.84101.3119,800
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...