Skip to main content
SPDR S&P Capital Markets ETF (KCE)
NYSEARCA: KCE · Real-Time Price · USD
138.58
+2.25 (1.65%)
Dec 20, 2024, 4:00 PM EST - Market closed

KCE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024135.19139.24134.44138.58138.581.65%61,144
Dec 19, 2024138.38139.27136.24136.33136.33-54,561
Dec 18, 2024143.18143.28135.89136.33136.33-4.58%88,021
Dec 17, 2024144.25144.46142.31142.88142.88-1.43%200,907
Dec 16, 2024144.77145.45144.53144.95144.950.50%102,034
Dec 13, 2024146.00146.00143.90144.23144.23-0.83%51,783
Dec 12, 2024146.31146.50145.41145.43145.43-0.23%64,886
Dec 11, 2024145.21146.06145.21145.77145.771.20%62,948
Dec 10, 2024144.52145.00143.52144.04144.04-0.36%62,914
Dec 9, 2024146.88146.99144.47144.56144.56-1.16%37,664
Dec 6, 2024147.16147.16145.90146.25146.25-0.18%18,811
Dec 5, 2024147.36147.94146.42146.52146.52-0.25%34,908
Dec 4, 2024147.02147.02146.00146.89146.890.32%26,743
Dec 3, 2024147.18147.71146.39146.42146.42-0.51%50,806
Dec 2, 2024148.52148.82147.01147.17147.17-0.60%61,703
Nov 29, 2024149.05149.24148.06148.06148.06-0.04%30,806
Nov 27, 2024149.22149.66147.61148.12148.12-0.09%152,906
Nov 26, 2024148.12148.52147.37148.25148.25-0.18%109,138
Nov 25, 2024148.52148.89147.44148.51148.511.16%33,967
Nov 22, 2024146.19147.05146.06146.81146.810.71%61,222
Nov 21, 2024144.90146.32144.45145.78145.781.38%58,372
Nov 20, 2024144.39144.39142.27143.80143.80-0.01%29,431
Nov 19, 2024142.63144.00142.40143.81143.810.03%79,831
Nov 18, 2024142.86144.30142.47143.77143.770.80%38,794
Nov 15, 2024142.76142.86141.88142.63142.63-0.11%56,707
Nov 14, 2024143.27143.65142.48142.78142.780.27%113,117
Nov 13, 2024144.90144.90142.36142.39142.39-1.10%36,279
Nov 12, 2024145.09145.61143.25143.97143.97-1.15%216,363
Nov 11, 2024143.92146.13143.76145.64145.642.57%75,670
Nov 8, 2024141.08142.37140.80141.99141.990.92%40,136
Nov 7, 2024142.37142.37140.57140.69140.69-1.37%58,495
Nov 6, 2024139.70142.89139.70142.65142.657.36%99,636
Nov 5, 2024130.71132.88130.71132.87132.871.50%23,217
Nov 4, 2024131.44131.46130.12130.91130.91-0.63%45,854
Nov 1, 2024132.40132.85131.58131.74131.74-0.17%16,014
Oct 31, 2024133.49133.58131.86131.96131.96-1.46%25,678
Oct 30, 2024134.08135.28133.88133.92133.92-0.24%13,770
Oct 29, 2024134.02134.53133.84134.24134.24-0.05%34,892
Oct 28, 2024133.29134.51133.29134.30134.301.52%54,304
Oct 25, 2024134.00134.00131.80132.29132.29-0.65%21,668
Oct 24, 2024132.67133.32132.44133.16133.161.00%36,589
Oct 23, 2024133.24133.59131.05131.84131.84-1.33%1,396,210
Oct 22, 2024134.14134.14132.95133.62133.62-0.45%48,816
Oct 21, 2024135.55135.65133.98134.22134.22-0.97%27,436
Oct 18, 2024135.30136.01134.74135.54135.540.46%25,748
Oct 17, 2024134.31135.17134.31134.92134.920.75%25,368
Oct 16, 2024133.26134.14132.94133.91133.911.31%38,600
Oct 15, 2024131.88133.20131.88132.18132.180.75%24,316
Oct 14, 2024130.00131.25129.94131.19131.191.15%28,910
Oct 11, 2024127.82129.78127.47129.70129.701.83%48,842
Oct 10, 2024127.70127.70126.82127.37127.37-0.45%21,967
Oct 9, 2024126.79128.25126.78127.94127.940.95%30,839
Oct 8, 2024126.22127.01126.22126.74126.740.56%29,472
Oct 7, 2024127.20127.25125.67126.04126.04-0.90%17,598
Oct 4, 2024126.64127.19125.80127.19127.191.73%32,456
Oct 3, 2024124.43125.03124.02125.03125.030.13%9,783
Oct 2, 2024124.07124.97124.07124.87124.870.54%15,102
Oct 1, 2024124.72124.72123.62124.20124.20-0.54%20,133
Sep 30, 2024124.70125.00123.79124.88124.88-0.29%41,623
Sep 27, 2024125.05126.09124.98125.24125.240.47%80,277
Sep 26, 2024125.41125.41124.55124.65124.650.24%34,729
Sep 25, 2024125.83125.89124.31124.35124.35-1.07%53,923
Sep 24, 2024125.36125.70125.01125.70125.700.41%17,845
Sep 23, 2024125.18125.83124.83125.19125.19-0.12%29,395
Sep 20, 2024125.30125.46124.83125.34124.80-0.53%31,068
Sep 19, 2024125.84126.08124.48126.01125.461.99%122,268
Sep 18, 2024123.78125.02123.02123.55123.01-0.05%11,627
Sep 17, 2024123.07124.29123.05123.61123.070.96%11,391
Sep 16, 2024120.81122.44120.81122.44121.911.69%16,743
Sep 13, 2024119.33120.63119.33120.41119.891.59%32,869
Sep 12, 2024117.70118.58117.65118.52118.011.04%14,500
Sep 11, 2024117.32117.32114.97117.30116.79-0.23%8,386
Sep 10, 2024118.04118.04116.14117.57117.06-0.27%26,204
Sep 9, 2024117.20119.01117.20117.89117.371.28%9,541
Sep 6, 2024119.18119.18115.99116.40115.90-2.03%82,421
Sep 5, 2024119.29119.29118.12118.81118.290.03%77,351
Sep 4, 2024118.65119.86118.40118.77118.26-0.03%11,494
Sep 3, 2024120.41120.46118.38118.81118.29-2.18%31,492
Aug 30, 2024120.77121.46119.80121.46120.930.90%27,343
Aug 29, 2024120.52121.16120.21120.38119.860.43%46,970
Aug 28, 2024120.76121.06119.53119.86119.34-0.81%40,563
Aug 27, 2024120.28121.05120.28120.84120.32-0.04%12,735
Aug 26, 2024121.51121.73120.54120.89120.370.09%26,645
Aug 23, 2024119.30121.11119.30120.78120.261.91%22,959
Aug 22, 2024118.39118.90118.19118.52118.01-49,010
Aug 21, 2024118.22118.54117.35118.52118.010.50%26,893
Aug 20, 2024119.17119.17117.69117.94117.43-0.97%17,186
Aug 19, 2024118.61119.10118.49119.10118.580.54%13,871
Aug 16, 2024117.55118.85117.55118.47117.950.45%45,762
Aug 15, 2024118.16118.43117.49117.94117.431.12%15,073
Aug 14, 2024115.80116.67115.53116.64116.131.25%10,316
Aug 13, 2024114.38115.19113.81115.19114.691.51%13,515
Aug 12, 2024114.54114.54113.43113.48112.99-1.09%10,574
Aug 9, 2024113.84115.00113.66114.73114.230.87%24,064
Aug 8, 2024112.13114.00112.13113.74113.242.36%28,635
Aug 7, 2024113.57113.57111.10111.12110.64-0.65%29,075
Aug 6, 2024110.81113.06110.39111.85111.371.47%52,535
Aug 5, 2024109.88111.45108.43110.23109.75-3.46%69,879
Aug 2, 2024115.99115.99113.41114.18113.68-3.22%27,347
Aug 1, 2024121.26121.32117.28117.98117.47-2.50%93,192