Skip to main content
logo
State Street SPDR S&P Capital Markets ETF (KCE)
NYSEARCA: KCE · Real-Time Price · USD
138.29
+0.73 (0.53%)
Apr 6, 2026, 4:00 PM EDT - Market closed

KCE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 12, 2026148.24148.61142.57144.61143.85-1.90%26,559
Feb 11, 2026151.71151.71147.19147.41146.63-2.27%35,507
Feb 10, 2026152.08153.20149.62150.84150.04-1.29%13,672
Feb 9, 2026150.22153.26150.22152.81152.001.49%7,571
Feb 6, 2026149.16150.81149.16150.57149.782.47%24,486
Feb 5, 2026150.56150.56146.43146.94146.16-2.66%49,121
Feb 4, 2026149.68151.38149.08150.95150.150.74%14,644
Feb 3, 2026155.32155.32148.03149.84149.05-3.86%60,532
Feb 2, 2026155.74156.34155.35155.85155.03-0.01%68,835
Jan 30, 2026155.42156.67154.59155.87155.05-0.21%14,689
Jan 29, 2026157.70158.43155.62156.20155.37-0.36%7,563
Jan 28, 2026157.58157.82156.32156.76155.930.10%9,184
Jan 27, 2026158.06158.06156.06156.60155.77-0.71%10,654
Jan 26, 2026158.00158.22157.46157.72156.89-0.01%11,748
Jan 23, 2026160.10160.10157.28157.74156.91-1.71%54,819