SPDR S&P Capital Markets ETF (KCE)
NYSEARCA: KCE · Real-Time Price · USD
146.66
-3.70 (-2.46%)
Oct 29, 2025, 4:00 PM EDT - Market closed

KCE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 2025149.36149.78146.04146.66146.66-2.46%97,449
Oct 28, 2025150.83151.70150.34150.36150.36-0.73%17,489
Oct 27, 2025151.26152.61151.18151.47151.471.05%28,306
Oct 24, 2025150.18150.91149.49149.90149.901.01%18,392
Oct 23, 2025148.74149.05147.05148.40148.400.24%48,253
Oct 22, 2025149.12149.88147.15148.04148.04-1.18%13,645
Oct 21, 2025148.92150.49148.92149.81149.810.43%9,787
Oct 20, 2025148.61149.60148.61149.17149.171.37%15,375
Oct 17, 2025146.28147.30145.71147.15147.150.23%15,621
Oct 16, 2025151.73151.81146.25146.82146.82-3.06%31,547
Oct 15, 2025153.13153.15150.03151.45151.450.28%19,466
Oct 14, 2025147.24152.14147.24151.03151.031.19%15,781
Oct 13, 2025148.07149.40147.71149.26149.261.95%47,875
Oct 10, 2025151.36151.93146.31146.41146.41-2.99%83,901
Oct 9, 2025151.36151.92150.05150.92150.92-0.17%64,316
Oct 8, 2025151.59152.26150.21151.18151.180.07%20,644
Oct 7, 2025152.37153.40150.95151.08151.08-0.57%14,338
Oct 6, 2025153.26153.65151.00151.94151.94-0.24%18,759
Oct 3, 2025151.91152.75151.91152.31152.310.77%16,565
Oct 2, 2025150.31151.49149.64151.14151.140.69%50,259
Oct 1, 2025151.74152.30150.10150.10150.10-1.80%39,955
Sep 30, 2025154.06155.07151.05152.85152.85-0.93%13,945
Sep 29, 2025154.12154.41153.02154.29154.290.84%15,275
Sep 26, 2025152.98153.54152.60153.01153.010.59%15,094
Sep 25, 2025151.80152.77151.49152.11152.11-0.58%30,557
Sep 24, 2025156.17156.42152.95152.99152.99-1.65%33,922
Sep 23, 2025156.10157.71155.28155.56155.56-0.27%10,252
Sep 22, 2025155.84155.99155.11155.98155.98-0.41%23,686
Sep 19, 2025157.62157.92155.99156.62156.08-0.48%36,598
Sep 18, 2025156.39158.42155.84157.38156.841.42%25,889
Sep 17, 2025155.78157.24154.98155.17154.640.39%12,000
Sep 16, 2025155.23155.37153.87154.56154.03-0.29%18,230
Sep 15, 2025156.77157.07154.69155.01154.48-0.90%39,077
Sep 12, 2025157.98157.99156.33156.41155.87-0.90%164,463
Sep 11, 2025154.94157.88154.94157.83157.292.29%25,427
Sep 10, 2025154.19155.48153.42154.30153.770.19%23,304
Sep 9, 2025154.14154.58153.65154.00153.47-33,735
Sep 8, 2025153.11154.08152.98154.00153.470.88%35,155
Sep 5, 2025155.70155.70151.20152.66152.14-1.41%21,262
Sep 4, 2025153.69154.84153.69154.84154.311.17%23,490
Sep 3, 2025153.61154.18151.50153.05152.52-0.64%56,495
Sep 2, 2025153.38154.10152.30154.04153.51-0.99%35,706
Aug 29, 2025156.35156.35154.77155.58155.05-0.40%16,195
Aug 28, 2025157.15157.15156.12156.20155.66-0.15%25,933
Aug 27, 2025156.52156.97156.06156.43155.89-0.16%24,379
Aug 26, 2025155.30156.73155.22156.68156.140.94%22,083
Aug 25, 2025155.89156.15155.21155.22154.69-0.47%18,767
Aug 22, 2025152.52156.58152.52155.95155.412.72%26,547
Aug 21, 2025151.79152.37151.31151.82151.30-0.34%18,456
Aug 20, 2025152.72152.72150.67152.33151.81-0.17%20,285