Skip to main content
logo
State Street SPDR S&P Capital Markets ETF (KCE)
NYSEARCA: KCE · Real-Time Price · USD
150.97
+0.80 (0.53%)
At close: Apr 27, 2026, 4:00 PM EDT
150.99
+0.02 (0.01%)
After-hours: Apr 27, 2026, 8:00 PM EDT

KCE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 2026149.77151.34149.77150.97150.970.53%7,180
Apr 24, 2026150.54151.06150.07150.17150.17-0.30%12,499
Apr 23, 2026152.63152.63148.76150.62150.62-1.68%14,242
Apr 22, 2026154.39154.59152.83153.19153.190.27%16,298
Apr 21, 2026153.86155.80152.32152.78152.78-0.43%23,954
Apr 20, 2026151.85153.80151.85153.44153.440.39%11,442
Apr 17, 2026152.65154.52152.32152.85152.851.28%19,346
Apr 16, 2026151.97152.10150.68150.92150.92-0.68%16,053
Apr 15, 2026150.45152.35150.24151.96151.961.56%15,916
Apr 14, 2026147.24150.00147.24149.63149.632.08%15,257
Apr 13, 2026142.96146.58142.54146.58146.583.08%12,521
Apr 10, 2026143.21143.21141.44142.20142.20-0.66%13,345
Apr 9, 2026142.09143.75141.56143.15143.150.08%17,873
Apr 8, 2026142.61143.98142.08143.03143.033.13%7,150
Apr 7, 2026137.43139.06137.39138.69138.690.29%13,914
Apr 6, 2026137.49138.55136.58138.29138.290.53%44,958
Apr 2, 2026134.96137.84134.04137.56137.560.30%21,804
Apr 1, 2026139.00139.01137.11137.15137.15-0.33%19,064
Mar 31, 2026136.45137.90135.29137.60137.602.64%26,568
Mar 30, 2026133.67135.40133.38134.06134.061.09%12,306
Mar 27, 2026134.88134.88132.31132.62132.62-2.46%10,088
Mar 26, 2026135.44136.98135.44135.97135.97-0.40%12,073
Mar 25, 2026137.33138.61135.68136.51136.510.59%9,129
Mar 24, 2026135.39136.56135.23135.71135.71-0.63%13,450
Mar 23, 2026137.98138.67136.56136.57136.570.40%12,574
Mar 20, 2026136.60136.78135.13136.02135.30-0.54%25,325
Mar 19, 2026135.07137.23135.07136.76136.040.19%20,297
Mar 18, 2026137.39138.35136.50136.50135.78-1.35%21,124
Mar 17, 2026137.44138.82137.44138.37137.641.56%190,698
Mar 16, 2026137.35137.76136.17136.24135.520.41%8,201
Mar 13, 2026136.08136.30135.46135.69134.970.78%15,088
Mar 12, 2026136.04136.49134.61134.64133.93-2.59%32,296
Mar 11, 2026138.92139.38136.37138.22137.49-0.80%25,218
Mar 10, 2026140.36141.42138.36139.34138.60-0.87%17,528
Mar 9, 2026139.26140.84136.76140.56139.82-0.44%9,284
Mar 6, 2026142.05142.05139.95141.18140.44-2.61%8,051
Mar 5, 2026145.21146.14144.18144.97144.21-1.02%8,845
Mar 4, 2026146.07147.08145.34146.46145.690.93%11,344
Mar 3, 2026142.76146.18141.57145.11144.34-1.06%18,305
Mar 2, 2026142.31147.17142.31146.66145.891.21%20,723
Feb 27, 2026146.37146.37143.59144.90144.14-2.58%30,397
Feb 26, 2026147.77148.89146.80148.74147.961.16%28,268
Feb 25, 2026145.06147.09145.06147.04146.261.96%19,914
Feb 24, 2026142.10144.96142.10144.21143.451.74%16,227
Feb 23, 2026144.99144.99140.80141.75141.00-2.99%59,812
Feb 20, 2026145.78146.64145.22146.12145.35-0.31%18,807
Feb 19, 2026147.17147.17144.60146.57145.80-1.21%17,727
Feb 18, 2026145.97149.00145.97148.37147.591.83%40,981
Feb 17, 2026146.29147.32144.94145.71144.94-0.35%23,492
Feb 13, 2026144.87146.58143.79146.22145.451.11%12,742