Skip to main content
SPDR S&P Capital Markets ETF (KCE)
NYSEARCA: KCE · Real-Time Price · USD
119.42
+1.68 (1.43%)
Apr 23, 2025, 4:00 PM EDT - Market closed

KCE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 2025121.39123.11119.21119.42119.421.43%13,569
Apr 22, 2025115.54117.89115.54117.74117.743.53%16,497
Apr 21, 2025115.78115.78112.65113.73113.73-2.80%86,276
Apr 17, 2025116.62118.14116.62117.01117.010.77%13,010
Apr 16, 2025117.34117.75115.19116.12116.12-2.06%12,643
Apr 15, 2025118.72119.66118.56118.56118.560.38%7,098
Apr 14, 2025118.79118.79116.86118.11118.111.62%15,579
Apr 11, 2025113.62116.36112.48116.23116.231.55%21,419
Apr 10, 2025117.33117.33111.99114.46114.46-4.35%30,879
Apr 9, 2025106.77120.24106.49119.66119.6610.27%82,482
Apr 8, 2025114.96115.32106.97108.52108.52-1.43%42,658
Apr 7, 2025106.41112.30104.46110.09110.09-0.73%36,851
Apr 4, 2025114.26114.69109.62110.90110.90-6.74%127,148
Apr 3, 2025122.92123.72118.86118.91118.91-8.17%62,062
Apr 2, 2025125.59129.89125.59129.49129.491.78%43,339
Apr 1, 2025126.01127.78125.24127.23127.230.84%16,485
Mar 31, 2025123.81126.35122.90126.17126.170.37%25,746
Mar 28, 2025128.32128.54125.04125.71125.71-2.35%24,293
Mar 27, 2025130.14130.14128.30128.74128.74-1.56%85,325
Mar 26, 2025132.99133.55130.36130.78130.78-1.41%23,314
Mar 25, 2025132.48133.00132.06132.65132.650.40%25,143
Mar 24, 2025130.54132.19130.54132.12132.122.62%38,141
Mar 21, 2025127.97129.25127.62128.75128.19-0.49%23,066
Mar 20, 2025128.52130.43128.52129.39128.83-0.26%63,613
Mar 19, 2025127.62130.79127.62129.73129.161.88%136,067
Mar 18, 2025127.29127.49126.47127.34126.78-0.48%33,164
Mar 17, 2025125.17128.41125.17127.96127.401.97%52,261
Mar 14, 2025124.04125.74123.95125.49124.942.53%25,739
Mar 13, 2025124.41124.41121.61122.39121.86-1.66%16,135
Mar 12, 2025125.97125.97123.47124.45123.910.23%39,641
Mar 11, 2025123.88125.49123.12124.17123.630.33%70,397
Mar 10, 2025126.58126.62122.25123.76123.22-4.30%53,148
Mar 7, 2025129.40129.66125.96129.32128.76-0.29%42,060
Mar 6, 2025130.79132.16128.88129.70129.13-2.39%51,637
Mar 5, 2025131.10133.17130.47132.88132.301.47%30,615
Mar 4, 2025134.43134.43128.96130.96130.39-3.68%104,562
Mar 3, 2025139.63139.82135.47135.96135.37-1.86%106,639
Feb 28, 2025135.87138.54135.87138.54137.942.13%36,805
Feb 27, 2025137.72138.68135.54135.65135.06-0.80%22,371
Feb 26, 2025136.55138.17136.32136.75136.150.48%25,582
Feb 25, 2025137.64137.90134.98136.09135.50-1.10%29,332
Feb 24, 2025139.26139.30136.65137.60137.00-0.60%40,643
Feb 21, 2025142.04142.04137.83138.43137.83-2.02%50,139
Feb 20, 2025143.20143.20140.01141.29140.67-1.67%26,181
Feb 19, 2025143.37143.94142.74143.69143.06-0.14%15,186
Feb 18, 2025143.56143.98143.02143.89143.260.31%144,241
Feb 14, 2025143.27143.97142.97143.44142.810.38%19,969
Feb 13, 2025142.13143.01141.62142.89142.271.09%51,871
Feb 12, 2025140.65141.45139.98141.35140.74-0.48%19,459
Feb 11, 2025142.98142.98141.12142.03141.41-0.93%34,329