Skip to main content
SPDR S&P Capital Markets ETF (KCE)
NYSEARCA: KCE · Real-Time Price · USD
145.89
+2.09 (1.46%)
Nov 21, 2024, 1:00 PM EST - Market open

KCE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2024144.39144.39142.27143.80143.80-0.01%29,431
Nov 19, 2024142.63144.00142.40143.81143.810.03%79,831
Nov 18, 2024142.86144.30142.47143.77143.770.80%38,794
Nov 15, 2024142.76142.86141.88142.63142.63-0.11%56,707
Nov 14, 2024143.27143.65142.48142.78142.780.27%113,117
Nov 13, 2024144.90144.90142.36142.39142.39-1.10%36,279
Nov 12, 2024145.09145.61143.25143.97143.97-1.15%216,363
Nov 11, 2024143.92146.13143.76145.64145.642.57%75,670
Nov 8, 2024141.08142.37140.80141.99141.990.92%40,136
Nov 7, 2024142.37142.37140.57140.69140.69-1.37%58,495
Nov 6, 2024139.70142.89139.70142.65142.657.36%99,636
Nov 5, 2024130.71132.88130.71132.87132.871.50%23,217
Nov 4, 2024131.44131.46130.12130.91130.91-0.63%45,854
Nov 1, 2024132.40132.85131.58131.74131.74-0.17%16,014
Oct 31, 2024133.49133.58131.86131.96131.96-1.46%25,678
Oct 30, 2024134.08135.28133.88133.92133.92-0.24%13,770
Oct 29, 2024134.02134.53133.84134.24134.24-0.05%34,892
Oct 28, 2024133.29134.51133.29134.30134.301.52%54,304
Oct 25, 2024134.00134.00131.80132.29132.29-0.65%21,668
Oct 24, 2024132.67133.32132.44133.16133.161.00%36,589
Oct 23, 2024133.24133.59131.05131.84131.84-1.33%1,396,210
Oct 22, 2024134.14134.14132.95133.62133.62-0.45%48,816
Oct 21, 2024135.55135.65133.98134.22134.22-0.97%27,436
Oct 18, 2024135.30136.01134.74135.54135.540.46%25,748
Oct 17, 2024134.31135.17134.31134.92134.920.75%25,368
Oct 16, 2024133.26134.14132.94133.91133.911.31%38,600
Oct 15, 2024131.88133.20131.88132.18132.180.75%24,316
Oct 14, 2024130.00131.25129.94131.19131.191.15%28,910
Oct 11, 2024127.82129.78127.47129.70129.701.83%48,842
Oct 10, 2024127.70127.70126.82127.37127.37-0.45%21,967
Oct 9, 2024126.79128.25126.78127.94127.940.95%30,839
Oct 8, 2024126.22127.01126.22126.74126.740.56%29,472
Oct 7, 2024127.20127.25125.67126.04126.04-0.90%17,598
Oct 4, 2024126.64127.19125.80127.19127.191.73%32,456
Oct 3, 2024124.43125.03124.02125.03125.030.13%9,783
Oct 2, 2024124.07124.97124.07124.87124.870.54%15,102
Oct 1, 2024124.72124.72123.62124.20124.20-0.54%20,133
Sep 30, 2024124.70125.00123.79124.88124.88-0.29%41,623
Sep 27, 2024125.05126.09124.98125.24125.240.47%80,277
Sep 26, 2024125.41125.41124.55124.65124.650.24%34,729
Sep 25, 2024125.83125.89124.31124.35124.35-1.07%53,923
Sep 24, 2024125.36125.70125.01125.70125.700.41%17,845
Sep 23, 2024125.18125.83124.83125.19125.19-0.12%29,395
Sep 20, 2024125.30125.46124.83125.34124.80-0.53%31,068
Sep 19, 2024125.84126.08124.48126.01125.461.99%122,268
Sep 18, 2024123.78125.02123.02123.55123.01-0.05%11,627
Sep 17, 2024123.07124.29123.05123.61123.070.96%11,391
Sep 16, 2024120.81122.44120.81122.44121.911.69%16,743
Sep 13, 2024119.33120.63119.33120.41119.891.59%32,869
Sep 12, 2024117.70118.58117.65118.52118.011.04%14,500
Sep 11, 2024117.32117.32114.97117.30116.79-0.23%8,386
Sep 10, 2024118.04118.04116.14117.57117.06-0.27%26,204
Sep 9, 2024117.20119.01117.20117.89117.371.28%9,541
Sep 6, 2024119.18119.18115.99116.40115.90-2.03%82,421
Sep 5, 2024119.29119.29118.12118.81118.290.03%77,351
Sep 4, 2024118.65119.86118.40118.77118.26-0.03%11,494
Sep 3, 2024120.41120.46118.38118.81118.29-2.18%31,492
Aug 30, 2024120.77121.46119.80121.46120.930.90%27,343
Aug 29, 2024120.52121.16120.21120.38119.860.43%46,970
Aug 28, 2024120.76121.06119.53119.86119.34-0.81%40,563
Aug 27, 2024120.28121.05120.28120.84120.32-0.04%12,735
Aug 26, 2024121.51121.73120.54120.89120.370.09%26,645
Aug 23, 2024119.30121.11119.30120.78120.261.91%22,959
Aug 22, 2024118.39118.90118.19118.52118.01-49,010
Aug 21, 2024118.22118.54117.35118.52118.010.50%26,893
Aug 20, 2024119.17119.17117.69117.94117.43-0.97%17,186
Aug 19, 2024118.61119.10118.49119.10118.580.54%13,871
Aug 16, 2024117.55118.85117.55118.47117.950.45%45,762
Aug 15, 2024118.16118.43117.49117.94117.431.12%15,073
Aug 14, 2024115.80116.67115.53116.64116.131.25%10,316
Aug 13, 2024114.38115.19113.81115.19114.691.51%13,515
Aug 12, 2024114.54114.54113.43113.48112.99-1.09%10,574
Aug 9, 2024113.84115.00113.66114.73114.230.87%24,064
Aug 8, 2024112.13114.00112.13113.74113.242.36%28,635
Aug 7, 2024113.57113.57111.10111.12110.64-0.65%29,075
Aug 6, 2024110.81113.06110.39111.85111.371.47%52,535
Aug 5, 2024109.88111.45108.43110.23109.75-3.46%69,879
Aug 2, 2024115.99115.99113.41114.18113.68-3.22%27,347
Aug 1, 2024121.26121.32117.28117.98117.47-2.50%93,192
Jul 31, 2024121.66122.43120.78121.01120.490.36%17,440
Jul 30, 2024120.36121.14120.28120.58120.060.63%24,943
Jul 29, 2024121.17121.17119.54119.83119.31-0.79%28,029
Jul 26, 2024120.71121.13120.21120.79120.271.01%110,850
Jul 25, 2024117.12120.59117.12119.58119.062.32%59,427
Jul 24, 2024118.69118.98116.83116.87116.36-1.91%31,874
Jul 23, 2024118.65120.05118.64119.15118.630.45%30,556
Jul 22, 2024117.87118.75117.02118.62118.111.20%45,966
Jul 19, 2024117.76117.89117.01117.21116.70-0.43%14,700
Jul 18, 2024118.17120.14117.33117.72117.21-0.63%128,597
Jul 17, 2024118.06118.76117.81118.47117.96-0.38%22,956
Jul 16, 2024117.32118.98117.15118.92118.401.77%23,649
Jul 15, 2024115.70117.27115.52116.85116.341.66%22,500
Jul 12, 2024114.51115.60114.48114.94114.440.86%73,982
Jul 11, 2024113.56114.28113.11113.96113.471.57%25,750
Jul 10, 2024110.94112.24110.79112.20111.721.44%31,772
Jul 9, 2024110.43111.28110.43110.61110.130.53%65,967
Jul 8, 2024110.87111.22110.03110.03109.55-0.58%10,016
Jul 5, 2024110.92110.92110.11110.67110.19-0.56%12,010
Jul 3, 2024111.11111.49110.84111.29110.810.32%18,580
Jul 2, 2024110.56110.94110.41110.94110.450.54%31,516