Skip to main content
logo
State Street SPDR S&P Capital Markets ETF (KCE)
NYSEARCA: KCE · Real-Time Price · USD
152.83
-1.58 (-1.02%)
Oct 13, 2026, 11:08 AM EDT - Market open

KCE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 13, 2026153.85154.54152.40152.83152.83-1.02%4,349
Oct 12, 2026154.73154.96154.12154.40154.40-0.26%41,167
Oct 9, 2026154.30155.31153.97154.81154.810.75%17,648
Oct 8, 2026152.18154.04152.18153.66153.660.22%7,498
Oct 7, 2026153.43153.48151.89153.33153.33-1.28%11,049
Oct 6, 2026156.87157.21155.32155.32155.32-0.65%62,847
Oct 5, 2026153.68156.65153.68156.33156.331.51%17,302
Oct 2, 2026155.79157.10154.01154.01154.01-0.57%18,894
Oct 1, 2026154.39155.45152.44154.89154.890.49%36,853
Sep 30, 2026154.30154.92153.95154.14154.14-0.10%14,810
Sep 29, 2026155.02155.02153.70154.29154.29-0.37%25,175
Sep 28, 2026155.98155.98154.53154.86154.86-1.29%29,237
Sep 25, 2026156.19157.07155.68156.89156.890.30%16,845
Sep 24, 2026156.77157.53154.78156.42156.42-0.46%24,015
Sep 23, 2026157.33158.89157.11157.15157.15-0.55%12,835
Sep 22, 2026160.79160.79156.65158.02158.02-1.62%19,285
Sep 21, 2026160.18160.67158.86160.63160.631.49%11,964
Sep 18, 2026156.83158.90156.50158.82158.271.17%16,991
Sep 17, 2026158.43158.43156.80156.99156.450.34%15,623
Sep 16, 2026159.00159.45154.65156.46155.92-1.80%36,022
Sep 15, 2026160.56160.56158.90159.32158.77-2.01%669,072
Sep 14, 2026163.54163.54162.34162.60162.03-0.42%14,629
Sep 11, 2026163.11164.84163.01163.28162.71-0.41%9,410
Sep 10, 2026165.20165.62163.96163.96163.39-1.14%13,894
Sep 9, 2026168.58168.58165.85165.85165.28-1.45%22,785
Sep 8, 2026169.83170.15168.30168.30167.72-1.53%6,969
Sep 4, 2026169.29171.25169.29170.92170.33-0.30%9,461
Sep 3, 2026168.00171.61168.00171.43170.842.83%8,387
Sep 2, 2026167.00169.45166.63166.72166.14-0.41%8,125
Sep 1, 2026169.37169.99167.10167.41166.83-2.12%20,050
Aug 31, 2026170.77171.43169.73171.03170.44-0.21%15,266
Aug 28, 2026172.46173.07171.31171.39170.80-0.26%7,861
Aug 27, 2026171.12172.47170.85171.84171.250.59%5,731
Aug 26, 2026170.67171.11170.40170.84170.25-0.06%2,998
Aug 25, 2026170.54171.16169.50170.95170.360.67%15,182
Aug 24, 2026170.03171.04169.34169.81169.220.11%48,497
Aug 21, 2026169.16169.63168.91169.63169.042.14%6,869
Aug 20, 2026167.36167.90166.07166.07165.49-0.58%7,612
Aug 19, 2026168.00169.40167.01167.03166.450.67%6,837
Aug 18, 2026166.62166.90165.44165.92165.34-0.39%11,494
Aug 17, 2026167.68167.88166.57166.57165.99-1.06%14,636
Aug 14, 2026169.74169.74168.14168.36167.78-0.80%17,126
Aug 13, 2026166.70169.76166.21169.71169.122.23%16,313
Aug 12, 2026165.99166.12164.98166.01165.430.51%4,677
Aug 11, 2026163.78165.93163.78165.17164.600.98%17,497
Aug 10, 2026162.74164.47162.74163.56162.99-0.04%11,038
Aug 7, 2026163.44165.03163.42163.62163.060.05%7,527
Aug 6, 2026165.93165.93163.20163.55162.98-1.07%12,192
Aug 5, 2026166.03166.89165.21165.32164.74-0.20%6,840
Aug 4, 2026163.67166.39163.67165.65165.071.07%9,020