State Street SPDR S&P Capital Markets ETF (KCE)
NYSEARCA: KCE · Real-Time Price · USD
171.03
-0.36 (-0.21%)
At close: Aug 31, 2026, 4:00 PM EDT
170.92
-0.11 (-0.06%)
Pre-market: Sep 1, 2026, 7:00 AM EDT
KCE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 170.77 | 171.43 | 169.73 | 171.03 | 171.03 | -0.21% | 15,265 |
| Aug 28, 2026 | 172.46 | 173.07 | 171.31 | 171.39 | 171.39 | -0.26% | 7,859 |
| Aug 27, 2026 | 171.12 | 172.47 | 170.85 | 171.84 | 171.84 | 0.59% | 5,729 |
| Aug 26, 2026 | 170.67 | 171.11 | 170.40 | 170.84 | 170.84 | -0.06% | 2,997 |
| Aug 25, 2026 | 170.54 | 171.16 | 169.50 | 170.95 | 170.95 | 0.67% | 15,180 |
| Aug 24, 2026 | 170.03 | 171.04 | 169.34 | 169.81 | 169.81 | 0.11% | 48,496 |
| Aug 21, 2026 | 169.16 | 169.63 | 168.91 | 169.63 | 169.63 | 2.14% | 6,868 |
| Aug 20, 2026 | 167.36 | 167.90 | 166.07 | 166.07 | 166.07 | -0.58% | 7,600 |
| Aug 19, 2026 | 168.00 | 169.40 | 167.01 | 167.03 | 167.03 | 0.67% | 6,835 |
| Aug 18, 2026 | 166.62 | 166.90 | 165.44 | 165.92 | 165.92 | -0.39% | 11,493 |
| Aug 17, 2026 | 167.68 | 167.88 | 166.57 | 166.57 | 166.57 | -1.06% | 14,635 |
| Aug 14, 2026 | 169.74 | 169.74 | 168.14 | 168.36 | 168.36 | -0.80% | 17,126 |
| Aug 13, 2026 | 166.70 | 169.76 | 166.21 | 169.71 | 169.71 | 2.23% | 16,305 |
| Aug 12, 2026 | 165.99 | 166.12 | 164.98 | 166.01 | 166.01 | 0.51% | 4,677 |
| Aug 11, 2026 | 163.78 | 165.93 | 163.78 | 165.17 | 165.17 | 0.98% | 17,495 |
| Aug 10, 2026 | 162.74 | 164.47 | 162.74 | 163.56 | 163.56 | -0.04% | 11,038 |
| Aug 7, 2026 | 163.44 | 165.03 | 163.42 | 163.62 | 163.62 | 0.05% | 7,515 |
| Aug 6, 2026 | 165.93 | 165.93 | 163.20 | 163.55 | 163.55 | -1.07% | 12,192 |
| Aug 5, 2026 | 166.03 | 166.89 | 165.21 | 165.32 | 165.32 | -0.20% | 6,838 |
| Aug 4, 2026 | 163.67 | 166.39 | 163.67 | 165.65 | 165.65 | 1.07% | 9,019 |
| Aug 3, 2026 | 161.54 | 163.90 | 161.54 | 163.90 | 163.90 | 2.41% | 8,890 |
| Jul 31, 2026 | 159.80 | 160.54 | 158.92 | 160.04 | 160.04 | 0.03% | 17,317 |
| Jul 30, 2026 | 159.38 | 160.16 | 157.10 | 159.99 | 159.99 | 1.28% | 9,134 |
| Jul 29, 2026 | 161.00 | 161.00 | 157.85 | 157.98 | 157.97 | -2.38% | 9,374 |
| Jul 28, 2026 | 159.63 | 162.55 | 158.73 | 161.83 | 161.83 | 1.13% | 14,758 |
| Jul 27, 2026 | 159.09 | 161.17 | 159.03 | 160.03 | 160.03 | 1.58% | 12,135 |
| Jul 24, 2026 | 156.33 | 157.66 | 155.83 | 157.54 | 157.54 | 1.20% | 43,034 |
| Jul 23, 2026 | 155.44 | 155.86 | 155.19 | 155.68 | 155.68 | -0.77% | 18,193 |
| Jul 22, 2026 | 157.60 | 159.03 | 156.89 | 156.89 | 156.89 | -0.49% | 15,425 |
| Jul 21, 2026 | 158.00 | 159.08 | 157.43 | 157.66 | 157.66 | 0.29% | 8,825 |
| Jul 20, 2026 | 158.90 | 158.90 | 157.20 | 157.20 | 157.20 | -0.63% | 21,239 |
| Jul 17, 2026 | 159.13 | 160.35 | 157.67 | 158.19 | 158.19 | -1.87% | 13,950 |
| Jul 16, 2026 | 161.09 | 161.44 | 160.19 | 161.20 | 161.20 | -0.25% | 9,900 |
| Jul 15, 2026 | 158.63 | 162.26 | 158.63 | 161.61 | 161.61 | 2.50% | 19,748 |
| Jul 14, 2026 | 155.21 | 157.67 | 155.21 | 157.67 | 157.67 | 1.45% | 8,444 |
| Jul 13, 2026 | 156.20 | 156.99 | 154.61 | 155.41 | 155.41 | -0.36% | 15,586 |
| Jul 10, 2026 | 157.50 | 157.89 | 155.92 | 155.96 | 155.96 | -0.02% | 7,441 |
| Jul 9, 2026 | 153.49 | 156.57 | 153.49 | 155.99 | 155.99 | 1.64% | 7,422 |
| Jul 8, 2026 | 155.80 | 155.80 | 152.94 | 153.47 | 153.47 | -2.11% | 19,080 |
| Jul 7, 2026 | 157.85 | 157.87 | 156.23 | 156.77 | 156.77 | -0.30% | 7,954 |
| 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% | 11,232 |
| 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% | 15,623 |
| Jun 24, 2026 | 152.36 | 152.36 | 148.57 | 148.61 | 148.61 | -2.56% | 18,782 |
| 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 |