Skip to main content
logo
State Street SPDR S&P Capital Markets ETF (KCE)
NYSEARCA: KCE · Real-Time Price · USD
163.90
+3.86 (2.41%)
Aug 3, 2026, 4:00 PM EDT - Market closed

KCE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 3, 2026161.54163.90161.54163.90163.902.41%8,890
Jul 31, 2026159.80160.54158.92160.04160.040.03%17,317
Jul 30, 2026159.38160.16157.10159.99159.991.28%9,134
Jul 29, 2026161.00161.00157.85157.98157.97-2.38%9,374
Jul 28, 2026159.63162.55158.73161.83161.831.13%14,758
Jul 27, 2026159.09161.17159.03160.03160.031.58%12,135
Jul 24, 2026156.33157.66155.83157.54157.541.20%43,034
Jul 23, 2026155.44155.86155.19155.68155.68-0.77%18,193
Jul 22, 2026157.60159.03156.89156.89156.89-0.49%15,425
Jul 21, 2026158.00159.08157.43157.66157.660.29%8,825
Jul 20, 2026158.90158.90157.20157.20157.20-0.63%21,239
Jul 17, 2026159.13160.35157.67158.19158.19-1.87%13,950
Jul 16, 2026161.09161.44160.19161.20161.20-0.25%9,900
Jul 15, 2026158.63162.26158.63161.61161.612.50%19,748
Jul 14, 2026155.21157.67155.21157.67157.671.45%8,444
Jul 13, 2026156.20156.99154.61155.41155.41-0.36%15,586
Jul 10, 2026157.50157.89155.92155.96155.96-0.02%7,441
Jul 9, 2026153.49156.57153.49155.99155.991.64%7,422
Jul 8, 2026155.80155.80152.94153.47153.47-2.11%19,080
Jul 7, 2026157.85157.87156.23156.77156.77-0.30%7,954
Jul 6, 2026153.10157.65153.10157.24157.242.53%16,731
Jul 2, 2026152.40154.39152.40153.35153.351.80%7,939
Jul 1, 2026149.55152.35149.46150.64150.642.31%11,232
Jun 30, 2026145.27147.49145.27147.24147.241.09%15,485
Jun 29, 2026148.10148.64144.40145.65145.65-1.27%38,948
Jun 26, 2026146.84148.15146.35147.53147.530.58%10,748
Jun 25, 2026149.50150.40146.53146.68146.68-1.30%15,623
Jun 24, 2026152.36152.36148.57148.61148.61-2.56%18,782
Jun 23, 2026152.47153.96152.15152.51152.51-0.99%7,996
Jun 22, 2026155.45155.95153.63154.03154.03-0.09%28,645
Jun 18, 2026157.19157.19154.03154.87154.17-0.52%10,624
Jun 17, 2026157.12159.10155.68155.68154.98-1.09%24,960
Jun 16, 2026157.10158.86156.48157.40156.690.67%12,245
Jun 15, 2026156.74158.14156.32156.36155.661.14%57,344
Jun 12, 2026154.37155.85154.35154.60153.901.60%7,192
Jun 11, 2026150.87152.36150.01152.17151.491.29%6,287
Jun 10, 2026151.33153.29150.23150.23149.55-1.30%7,541
Jun 9, 2026150.69153.53149.72152.21151.531.53%36,351
Jun 8, 2026150.79151.34149.89149.92149.250.23%11,638
Jun 5, 2026151.51151.51148.74149.58148.91-1.61%19,141
Jun 4, 2026148.73152.11148.73152.02151.343.04%16,504
Jun 3, 2026148.54148.54146.29147.54146.88-1.85%9,818
Jun 2, 2026151.52151.76149.63150.32149.64-1.47%9,292
Jun 1, 2026150.41153.08150.41152.56151.870.41%14,871
May 29, 2026150.85153.01150.27151.93151.250.52%19,356
May 28, 2026150.46151.32150.32151.14150.46-0.28%8,603
May 27, 2026152.37153.00151.17151.56150.88-0.60%11,640
May 26, 2026152.75153.28152.20152.47151.780.20%12,723
May 22, 2026153.07153.39152.16152.16151.48-0.01%19,893
May 21, 2026150.14152.18149.75152.18151.500.76%13,334