Skip to main content
logo
State Street SPDR S&P Capital Markets ETF (KCE)
NYSEARCA: KCE · Real-Time Price · USD
166.57
-1.79 (-1.06%)
Aug 17, 2026, 4:00 PM EDT - Market closed

KCE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 17, 2026167.68167.88166.57166.57166.57-1.06%14,635
Aug 14, 2026169.74169.74168.14168.36168.36-0.80%17,126
Aug 13, 2026166.70169.76166.21169.71169.712.23%16,305
Aug 12, 2026165.99166.12164.98166.01166.010.51%4,677
Aug 11, 2026163.78165.93163.78165.17165.170.98%17,495
Aug 10, 2026162.74164.47162.74163.56163.56-0.04%11,038
Aug 7, 2026163.44165.03163.42163.62163.620.05%7,515
Aug 6, 2026165.93165.93163.20163.55163.55-1.07%12,192
Aug 5, 2026166.03166.89165.21165.32165.32-0.20%6,838
Aug 4, 2026163.67166.39163.67165.65165.651.07%9,019
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