SPDR S&P Capital Markets ETF (KCE)
NYSEARCA: KCE · Real-Time Price · USD
149.56
-3.50 (-2.29%)
Aug 1, 2025, 4:00 PM - Market closed

KCE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 2025150.06150.51147.00149.56149.56-2.29%32,460
Jul 31, 2025154.34155.24152.66153.06153.06-1.23%310,264
Jul 30, 2025155.04156.55154.23154.96154.960.29%22,898
Jul 29, 2025155.18155.39154.00154.51154.51-0.11%49,852
Jul 28, 2025155.96155.96154.08154.68154.68-0.54%17,640
Jul 25, 2025155.28155.92154.82155.52155.520.45%10,578
Jul 24, 2025154.59155.50154.31154.83154.830.60%15,231
Jul 23, 2025153.18153.99152.92153.91153.910.98%11,447
Jul 22, 2025152.17152.81151.53152.41152.410.36%12,806
Jul 21, 2025154.02154.02151.79151.87151.87-1.07%65,980
Jul 18, 2025154.41154.56153.17153.52153.520.24%8,306
Jul 17, 2025150.74153.55150.70153.16153.161.61%17,504
Jul 16, 2025149.25150.85148.38150.74150.741.81%23,704
Jul 15, 2025151.02151.26148.05148.05148.05-2.17%40,438
Jul 14, 2025150.45151.47150.45151.33151.330.72%34,748
Jul 11, 2025150.98150.98150.01150.25150.25-0.82%33,358
Jul 10, 2025149.90152.16149.90151.49151.491.39%25,206
Jul 9, 2025148.95149.41148.27149.41149.411.03%7,471
Jul 8, 2025148.71148.89147.76147.88147.88-0.23%10,836
Jul 7, 2025148.94149.72147.51148.22148.22-0.66%33,457
Jul 3, 2025149.11149.41148.32149.20149.200.59%11,230
Jul 2, 2025146.31148.45146.01148.33148.331.64%60,941
Jul 1, 2025144.38146.54144.38145.94145.940.70%24,026
Jun 30, 2025145.16145.46143.99144.93144.930.39%21,387
Jun 27, 2025144.29145.45143.80144.36144.360.70%29,961
Jun 26, 2025142.29143.61142.29143.36143.361.06%51,434
Jun 25, 2025141.56141.86140.95141.86141.860.46%13,445
Jun 24, 2025139.37141.44139.37141.21141.212.18%18,215
Jun 23, 2025136.62138.20135.50138.20138.200.59%11,842
Jun 20, 2025138.08138.08137.12137.39136.800.13%9,219
Jun 18, 2025135.41138.00135.14137.21136.621.27%26,834
Jun 17, 2025136.12136.51135.17135.49134.90-1.14%14,829
Jun 16, 2025136.17138.13136.17137.05136.471.66%22,955
Jun 13, 2025135.89136.28134.66134.81134.23-2.12%23,960
Jun 12, 2025136.77137.73136.77137.73137.140.11%10,467
Jun 11, 2025138.00138.22137.19137.58136.990.43%12,464
Jun 10, 2025137.56137.56136.53136.99136.40-0.19%10,028
Jun 9, 2025136.24137.94136.24137.25136.66-0.21%8,183
Jun 6, 2025137.22138.00136.87137.54136.951.55%12,932
Jun 5, 2025135.58136.13134.77135.44134.860.22%30,181
Jun 4, 2025135.66135.93135.14135.14134.56-0.19%13,600
Jun 3, 2025134.96135.82133.68135.40134.820.38%45,573
Jun 2, 2025134.50135.11133.12134.89134.31-0.14%22,173
May 30, 2025134.97135.39133.86135.08134.50-0.33%14,165
May 29, 2025136.92136.92134.80135.52134.94-0.23%29,193
May 28, 2025137.26137.69135.63135.84135.26-0.98%18,392
May 27, 2025135.82137.30135.25137.18136.592.21%24,712
May 23, 2025132.30134.70132.30134.21133.63-0.36%6,251
May 22, 2025134.30135.47134.03134.69134.110.10%17,276
May 21, 2025136.72137.46134.39134.56133.98-2.65%23,979