State Street SPDR S&P Capital Markets ETF (KCE)
NYSEARCA: KCE · Real-Time Price · USD
154.75
-0.11 (-0.07%)
Sep 29, 2026, 10:31 AM EDT - Market open
KCE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 154.86 | 155.58 | 154.86 | 154.86 | - | - | 2,204 |
| Sep 28, 2026 | 155.98 | 155.98 | 154.53 | 154.86 | 154.86 | -1.29% | 29,237 |
| Sep 25, 2026 | 156.19 | 157.07 | 155.68 | 156.89 | 156.89 | 0.30% | 16,845 |
| Sep 24, 2026 | 156.77 | 157.53 | 154.78 | 156.42 | 156.42 | -0.46% | 24,015 |
| Sep 23, 2026 | 157.33 | 158.89 | 157.11 | 157.15 | 157.15 | -0.55% | 12,835 |
| Sep 22, 2026 | 160.79 | 160.79 | 156.65 | 158.02 | 158.02 | -1.62% | 19,285 |
| Sep 21, 2026 | 160.18 | 160.67 | 158.86 | 160.63 | 160.63 | 1.49% | 11,964 |
| Sep 18, 2026 | 156.83 | 158.90 | 156.50 | 158.82 | 158.27 | 1.17% | 16,991 |
| Sep 17, 2026 | 158.43 | 158.43 | 156.80 | 156.99 | 156.45 | 0.34% | 15,623 |
| Sep 16, 2026 | 159.00 | 159.45 | 154.65 | 156.46 | 155.92 | -1.80% | 36,022 |
| Sep 15, 2026 | 160.56 | 160.56 | 158.90 | 159.32 | 158.77 | -2.01% | 669,072 |
| Sep 14, 2026 | 163.54 | 163.54 | 162.34 | 162.60 | 162.03 | -0.42% | 14,629 |
| Sep 11, 2026 | 163.11 | 164.84 | 163.01 | 163.28 | 162.71 | -0.41% | 9,410 |
| Sep 10, 2026 | 165.20 | 165.62 | 163.96 | 163.96 | 163.39 | -1.14% | 13,894 |
| Sep 9, 2026 | 168.58 | 168.58 | 165.85 | 165.85 | 165.28 | -1.45% | 22,785 |
| Sep 8, 2026 | 169.83 | 170.15 | 168.30 | 168.30 | 167.72 | -1.53% | 6,969 |
| Sep 4, 2026 | 169.29 | 171.25 | 169.29 | 170.92 | 170.33 | -0.30% | 9,461 |
| Sep 3, 2026 | 168.00 | 171.61 | 168.00 | 171.43 | 170.84 | 2.83% | 8,387 |
| Sep 2, 2026 | 167.00 | 169.45 | 166.63 | 166.72 | 166.14 | -0.41% | 8,125 |
| Sep 1, 2026 | 169.37 | 169.99 | 167.10 | 167.41 | 166.83 | -2.12% | 20,050 |
| Aug 31, 2026 | 170.77 | 171.43 | 169.73 | 171.03 | 170.44 | -0.21% | 15,266 |
| Aug 28, 2026 | 172.46 | 173.07 | 171.31 | 171.39 | 170.80 | -0.26% | 7,861 |
| Aug 27, 2026 | 171.12 | 172.47 | 170.85 | 171.84 | 171.25 | 0.59% | 5,731 |
| Aug 26, 2026 | 170.67 | 171.11 | 170.40 | 170.84 | 170.25 | -0.06% | 2,998 |
| Aug 25, 2026 | 170.54 | 171.16 | 169.50 | 170.95 | 170.36 | 0.67% | 15,182 |
| Aug 24, 2026 | 170.03 | 171.04 | 169.34 | 169.81 | 169.22 | 0.11% | 48,497 |
| Aug 21, 2026 | 169.16 | 169.63 | 168.91 | 169.63 | 169.04 | 2.14% | 6,869 |
| Aug 20, 2026 | 167.36 | 167.90 | 166.07 | 166.07 | 165.49 | -0.58% | 7,612 |
| Aug 19, 2026 | 168.00 | 169.40 | 167.01 | 167.03 | 166.45 | 0.67% | 6,837 |
| Aug 18, 2026 | 166.62 | 166.90 | 165.44 | 165.92 | 165.34 | -0.39% | 11,494 |
| Aug 17, 2026 | 167.68 | 167.88 | 166.57 | 166.57 | 165.99 | -1.06% | 14,636 |
| Aug 14, 2026 | 169.74 | 169.74 | 168.14 | 168.36 | 167.78 | -0.80% | 17,126 |
| Aug 13, 2026 | 166.70 | 169.76 | 166.21 | 169.71 | 169.12 | 2.23% | 16,313 |
| Aug 12, 2026 | 165.99 | 166.12 | 164.98 | 166.01 | 165.43 | 0.51% | 4,677 |
| Aug 11, 2026 | 163.78 | 165.93 | 163.78 | 165.17 | 164.60 | 0.98% | 17,497 |
| Aug 10, 2026 | 162.74 | 164.47 | 162.74 | 163.56 | 162.99 | -0.04% | 11,038 |
| Aug 7, 2026 | 163.44 | 165.03 | 163.42 | 163.62 | 163.06 | 0.05% | 7,527 |
| Aug 6, 2026 | 165.93 | 165.93 | 163.20 | 163.55 | 162.98 | -1.07% | 12,192 |
| Aug 5, 2026 | 166.03 | 166.89 | 165.21 | 165.32 | 164.74 | -0.20% | 6,840 |
| Aug 4, 2026 | 163.67 | 166.39 | 163.67 | 165.65 | 165.07 | 1.07% | 9,020 |
| Aug 3, 2026 | 161.54 | 163.90 | 161.54 | 163.90 | 163.33 | 2.41% | 8,892 |
| Jul 31, 2026 | 159.80 | 160.54 | 158.92 | 160.04 | 159.48 | 0.03% | 17,318 |
| Jul 30, 2026 | 159.38 | 160.16 | 157.10 | 159.99 | 159.44 | 1.28% | 9,135 |
| Jul 29, 2026 | 161.00 | 161.00 | 157.85 | 157.98 | 157.43 | -2.38% | 9,374 |
| Jul 28, 2026 | 159.63 | 162.55 | 158.73 | 161.83 | 161.27 | 1.13% | 14,758 |
| Jul 27, 2026 | 159.09 | 161.17 | 159.03 | 160.03 | 159.47 | 1.58% | 12,136 |
| Jul 24, 2026 | 156.33 | 157.66 | 155.83 | 157.54 | 156.99 | 1.20% | 43,035 |
| Jul 23, 2026 | 155.44 | 155.86 | 155.19 | 155.68 | 155.14 | -0.77% | 18,193 |
| Jul 22, 2026 | 157.60 | 159.03 | 156.89 | 156.89 | 156.35 | -0.49% | 15,426 |
| Jul 21, 2026 | 158.00 | 159.08 | 157.43 | 157.66 | 157.11 | 0.29% | 8,826 |