SPDR S&P Capital Markets ETF (KCE)
NYSEARCA: KCE · Real-Time Price · USD
148.00
+1.59 (1.09%)
Oct 13, 2025, 4:00 PM EDT - Market closed
KCE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 148.07 | 149.40 | 147.71 | 148.66 | - | 1.54% | 41,655 |
| Oct 10, 2025 | 151.36 | 151.93 | 146.31 | 146.41 | 146.41 | -2.99% | 83,901 |
| Oct 9, 2025 | 151.36 | 151.92 | 150.05 | 150.92 | 150.92 | -0.17% | 64,316 |
| Oct 8, 2025 | 151.59 | 152.26 | 150.21 | 151.18 | 151.18 | 0.07% | 20,644 |
| Oct 7, 2025 | 152.37 | 153.40 | 150.95 | 151.08 | 151.08 | -0.57% | 14,338 |
| Oct 6, 2025 | 153.26 | 153.65 | 151.00 | 151.94 | 151.94 | -0.24% | 18,759 |
| Oct 3, 2025 | 151.91 | 152.75 | 151.91 | 152.31 | 152.31 | 0.77% | 16,565 |
| Oct 2, 2025 | 150.31 | 151.49 | 149.64 | 151.14 | 151.14 | 0.69% | 50,259 |
| Oct 1, 2025 | 151.74 | 152.30 | 150.10 | 150.10 | 150.10 | -1.80% | 39,955 |
| Sep 30, 2025 | 154.06 | 155.07 | 151.05 | 152.85 | 152.85 | -0.93% | 13,945 |
| Sep 29, 2025 | 154.12 | 154.41 | 153.02 | 154.29 | 154.29 | 0.84% | 15,275 |
| Sep 26, 2025 | 152.98 | 153.54 | 152.60 | 153.01 | 153.01 | 0.59% | 15,094 |
| Sep 25, 2025 | 151.80 | 152.77 | 151.49 | 152.11 | 152.11 | -0.58% | 30,557 |
| Sep 24, 2025 | 156.17 | 156.42 | 152.95 | 152.99 | 152.99 | -1.65% | 33,922 |
| Sep 23, 2025 | 156.10 | 157.71 | 155.28 | 155.56 | 155.56 | -0.27% | 10,252 |
| Sep 22, 2025 | 155.84 | 155.99 | 155.11 | 155.98 | 155.98 | -0.41% | 23,686 |
| Sep 19, 2025 | 157.62 | 157.92 | 155.99 | 156.62 | 156.08 | -0.48% | 36,598 |
| Sep 18, 2025 | 156.39 | 158.42 | 155.84 | 157.38 | 156.84 | 1.42% | 25,889 |
| Sep 17, 2025 | 155.78 | 157.24 | 154.98 | 155.17 | 154.64 | 0.39% | 12,000 |
| Sep 16, 2025 | 155.23 | 155.37 | 153.87 | 154.56 | 154.03 | -0.29% | 18,230 |
| Sep 15, 2025 | 156.77 | 157.07 | 154.69 | 155.01 | 154.48 | -0.90% | 39,077 |
| Sep 12, 2025 | 157.98 | 157.99 | 156.33 | 156.41 | 155.87 | -0.90% | 164,463 |
| Sep 11, 2025 | 154.94 | 157.88 | 154.94 | 157.83 | 157.29 | 2.29% | 25,427 |
| Sep 10, 2025 | 154.19 | 155.48 | 153.42 | 154.30 | 153.77 | 0.19% | 23,304 |
| Sep 9, 2025 | 154.14 | 154.58 | 153.65 | 154.00 | 153.47 | - | 33,735 |
| Sep 8, 2025 | 153.11 | 154.08 | 152.98 | 154.00 | 153.47 | 0.88% | 35,155 |
| Sep 5, 2025 | 155.70 | 155.70 | 151.20 | 152.66 | 152.14 | -1.41% | 21,262 |
| Sep 4, 2025 | 153.69 | 154.84 | 153.69 | 154.84 | 154.31 | 1.17% | 23,490 |
| Sep 3, 2025 | 153.61 | 154.18 | 151.50 | 153.05 | 152.52 | -0.64% | 56,495 |
| Sep 2, 2025 | 153.38 | 154.10 | 152.30 | 154.04 | 153.51 | -0.99% | 35,706 |
| Aug 29, 2025 | 156.35 | 156.35 | 154.77 | 155.58 | 155.05 | -0.40% | 16,195 |
| Aug 28, 2025 | 157.15 | 157.15 | 156.12 | 156.20 | 155.66 | -0.15% | 25,933 |
| Aug 27, 2025 | 156.52 | 156.97 | 156.06 | 156.43 | 155.89 | -0.16% | 24,379 |
| Aug 26, 2025 | 155.30 | 156.73 | 155.22 | 156.68 | 156.14 | 0.94% | 22,083 |
| Aug 25, 2025 | 155.89 | 156.15 | 155.21 | 155.22 | 154.69 | -0.47% | 18,767 |
| Aug 22, 2025 | 152.52 | 156.58 | 152.52 | 155.95 | 155.41 | 2.72% | 26,547 |
| Aug 21, 2025 | 151.79 | 152.37 | 151.31 | 151.82 | 151.30 | -0.34% | 18,456 |
| Aug 20, 2025 | 152.72 | 152.72 | 150.67 | 152.33 | 151.81 | -0.17% | 20,285 |
| Aug 19, 2025 | 154.43 | 154.43 | 152.31 | 152.60 | 152.07 | -0.93% | 23,395 |
| Aug 18, 2025 | 154.22 | 154.56 | 153.72 | 154.02 | 153.49 | -0.21% | 22,548 |
| Aug 15, 2025 | 156.87 | 156.87 | 154.21 | 154.35 | 153.82 | -1.29% | 18,853 |
| Aug 14, 2025 | 156.47 | 156.47 | 155.79 | 156.36 | 155.82 | -0.38% | 10,601 |
| Aug 13, 2025 | 157.02 | 157.52 | 155.72 | 156.96 | 156.42 | 0.48% | 43,806 |
| Aug 12, 2025 | 154.29 | 156.30 | 154.29 | 156.21 | 155.67 | 1.98% | 13,985 |
| Aug 11, 2025 | 153.50 | 153.78 | 153.17 | 153.17 | 152.64 | 0.24% | 9,654 |
| Aug 8, 2025 | 151.82 | 153.72 | 151.82 | 152.80 | 152.28 | 0.90% | 7,405 |
| Aug 7, 2025 | 153.99 | 154.05 | 151.07 | 151.43 | 150.91 | -0.65% | 26,724 |
| Aug 6, 2025 | 153.05 | 153.05 | 151.48 | 152.42 | 151.90 | -0.08% | 22,323 |
| Aug 5, 2025 | 153.29 | 153.51 | 151.13 | 152.54 | 152.02 | -0.30% | 12,672 |
| Aug 4, 2025 | 150.53 | 153.00 | 150.53 | 153.00 | 152.47 | 2.30% | 45,426 |