State Street SPDR S&P Capital Markets ETF (KCE)

KCE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 6, 2026	153.10	157.65	153.10	157.24	157.24	2.53%	16,731
Jul 2, 2026	152.40	154.39	152.40	153.35	153.35	1.80%	7,939
Jul 1, 2026	149.55	152.35	149.46	150.64	150.64	2.31%	11,132
Jun 30, 2026	145.27	147.49	145.27	147.24	147.24	1.09%	15,485
Jun 29, 2026	148.10	148.64	144.40	145.65	145.65	-1.27%	38,948
Jun 26, 2026	146.84	148.15	146.35	147.53	147.53	0.58%	10,748
Jun 25, 2026	149.50	150.40	146.53	146.68	146.68	-1.30%	15,603
Jun 24, 2026	152.36	152.36	148.57	148.61	148.61	-2.56%	18,781
Jun 23, 2026	152.47	153.96	152.15	152.51	152.51	-0.99%	7,996
Jun 22, 2026	155.45	155.95	153.63	154.03	154.03	-0.09%	28,645
Jun 18, 2026	157.19	157.19	154.03	154.87	154.17	-0.52%	10,624
Jun 17, 2026	157.12	159.10	155.68	155.68	154.98	-1.09%	24,960
Jun 16, 2026	157.10	158.86	156.48	157.40	156.69	0.67%	12,245
Jun 15, 2026	156.74	158.14	156.32	156.36	155.66	1.14%	57,344
Jun 12, 2026	154.37	155.85	154.35	154.60	153.90	1.60%	7,192
Jun 11, 2026	150.87	152.36	150.01	152.17	151.49	1.29%	6,287
Jun 10, 2026	151.33	153.29	150.23	150.23	149.55	-1.30%	7,541
Jun 9, 2026	150.69	153.53	149.72	152.21	151.53	1.53%	36,351
Jun 8, 2026	150.79	151.34	149.89	149.92	149.25	0.23%	11,638
Jun 5, 2026	151.51	151.51	148.74	149.58	148.91	-1.61%	19,141
Jun 4, 2026	148.73	152.11	148.73	152.02	151.34	3.04%	16,504
Jun 3, 2026	148.54	148.54	146.29	147.54	146.88	-1.85%	9,818
Jun 2, 2026	151.52	151.76	149.63	150.32	149.64	-1.47%	9,292
Jun 1, 2026	150.41	153.08	150.41	152.56	151.87	0.41%	14,871
May 29, 2026	150.85	153.01	150.27	151.93	151.25	0.52%	19,356
May 28, 2026	150.46	151.32	150.32	151.14	150.46	-0.28%	8,603
May 27, 2026	152.37	153.00	151.17	151.56	150.88	-0.60%	11,640
May 26, 2026	152.75	153.28	152.20	152.47	151.78	0.20%	12,723
May 22, 2026	153.07	153.39	152.16	152.16	151.48	-0.01%	19,893
May 21, 2026	150.14	152.18	149.75	152.18	151.50	0.76%	13,334
May 20, 2026	148.53	151.55	148.53	151.03	150.35	0.95%	10,405
May 19, 2026	152.12	152.12	149.59	149.61	148.94	-1.76%	7,724
May 18, 2026	151.25	153.40	151.25	152.29	151.60	0.45%	21,855
May 15, 2026	152.75	153.22	151.59	151.61	150.93	-1.63%	29,450
May 14, 2026	153.69	155.40	153.46	154.12	153.43	0.95%	11,135
May 13, 2026	152.27	152.98	151.58	152.67	151.98	-0.32%	6,057
May 12, 2026	153.03	153.44	151.73	153.17	152.48	-0.17%	7,814
May 11, 2026	153.51	153.80	152.23	153.43	152.74	-0.12%	45,514
May 8, 2026	152.17	153.61	150.91	153.61	152.92	0.98%	13,255
May 7, 2026	152.94	153.18	151.87	152.11	151.43	-0.34%	16,440
May 6, 2026	153.00	153.18	152.40	152.63	151.95	0.39%	5,481
May 5, 2026	151.65	152.13	151.30	152.04	151.36	0.98%	8,773
May 4, 2026	150.30	152.00	149.87	150.57	149.89	-0.02%	10,708
May 1, 2026	152.57	152.57	150.61	150.61	149.93	-0.84%	11,123
Apr 30, 2026	149.13	151.90	148.95	151.88	151.20	1.51%	6,015
Apr 29, 2026	150.92	150.92	148.81	149.63	148.96	-1.22%	10,500
Apr 28, 2026	150.95	151.61	150.64	151.48	150.80	0.34%	13,692
Apr 27, 2026	149.77	151.34	149.77	150.97	150.29	0.53%	7,215
Apr 24, 2026	150.54	151.06	150.07	150.17	149.49	-0.30%	12,499
Apr 23, 2026	152.63	152.63	148.76	150.62	149.94	-1.68%	14,242

Data Source: S&P Global Market Intelligence Last updated: Jul 6, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jul 7, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.