Skip to main content
SPDR S&P Capital Markets ETF (KCE)
NYSEARCA: KCE · Real-Time Price · USD
138.43
-2.86 (-2.02%)
Feb 21, 2025, 4:00 PM EST - Market closed

KCE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 2025142.04142.04137.83138.43138.43-2.02%50,139
Feb 20, 2025143.20143.20140.01141.29141.29-1.67%26,181
Feb 19, 2025143.37143.94142.74143.69143.69-0.14%15,186
Feb 18, 2025143.56143.98143.02143.89143.890.31%144,241
Feb 14, 2025143.27143.97142.97143.44143.440.38%19,969
Feb 13, 2025142.13143.01141.62142.89142.891.09%51,871
Feb 12, 2025140.65141.45139.98141.35141.35-0.48%19,459
Feb 11, 2025142.98142.98141.12142.03142.03-0.93%34,329
Feb 10, 2025145.68145.68143.00143.36143.36-1.08%36,636
Feb 7, 2025146.50146.50144.83144.93144.93-0.62%30,550
Feb 6, 2025146.20146.84145.29145.84145.840.45%31,022
Feb 5, 2025144.15145.29143.87145.19145.190.85%28,277
Feb 4, 2025144.33145.19143.85143.96143.96-0.24%46,653
Feb 3, 2025143.13144.92142.21144.31144.31-1.29%44,918
Jan 31, 2025146.60147.79146.08146.20146.20-0.16%35,653
Jan 30, 2025146.63147.16145.55146.44146.441.13%42,962
Jan 29, 2025145.30146.16144.18144.80144.80-0.41%60,823
Jan 28, 2025143.87145.79143.79145.40145.401.12%30,023
Jan 27, 2025144.22144.50142.09143.79143.79-1.27%39,872
Jan 24, 2025144.90145.98144.40145.64145.640.50%45,803
Jan 23, 2025143.81145.09143.80144.91144.910.58%25,936
Jan 22, 2025144.29144.29143.25144.08144.08-0.05%46,905
Jan 21, 2025142.64144.15142.64144.15144.151.97%70,362
Jan 17, 2025141.03141.72140.68141.36141.360.94%48,604
Jan 16, 2025138.95140.30138.95140.05140.051.10%22,941
Jan 15, 2025138.55138.83137.72138.52138.522.56%17,176
Jan 14, 2025134.25135.36133.65135.06135.061.60%59,533
Jan 13, 2025132.08132.96131.49132.93132.93-0.23%142,567
Jan 10, 2025136.35136.35132.55133.24133.24-3.29%86,685
Jan 8, 2025136.45137.77135.95137.77137.770.77%33,113
Jan 7, 2025139.50139.50135.72136.72136.72-1.58%43,758
Jan 6, 2025140.15140.40138.79138.92138.92-0.27%46,014
Jan 3, 2025138.70139.44138.22139.29139.290.85%64,232
Jan 2, 2025138.86139.36137.39138.11138.110.30%41,005
Dec 31, 2024138.68138.92137.33137.70137.70-0.11%51,971
Dec 30, 2024138.00138.74136.75137.85137.85-1.14%264,952
Dec 27, 2024139.95140.80138.45139.44139.44-1.11%42,773
Dec 26, 2024139.37141.01139.37141.00141.000.74%38,098
Dec 24, 2024138.74140.12138.54139.96139.961.13%17,231
Dec 23, 2024137.76138.39136.82138.39138.39-0.14%109,284
Dec 20, 2024135.19139.24134.44138.58138.041.65%61,144
Dec 19, 2024138.38139.27136.24136.33135.80-54,561
Dec 18, 2024143.18143.28135.89136.33135.80-4.58%88,021
Dec 17, 2024144.25144.46142.31142.88142.32-1.43%200,907
Dec 16, 2024144.77145.45144.53144.95144.380.50%102,034
Dec 13, 2024146.00146.00143.90144.23143.67-0.83%51,783
Dec 12, 2024146.31146.50145.41145.43144.86-0.23%64,886
Dec 11, 2024145.21146.06145.21145.77145.201.20%62,948
Dec 10, 2024144.52145.00143.52144.04143.48-0.36%62,914
Dec 9, 2024146.88146.99144.47144.56143.99-1.16%37,664
Dec 6, 2024147.16147.16145.90146.25145.68-0.18%18,811
Dec 5, 2024147.36147.94146.42146.52145.95-0.25%34,908
Dec 4, 2024147.02147.02146.00146.89146.320.32%26,743
Dec 3, 2024147.18147.71146.39146.42145.85-0.51%50,806
Dec 2, 2024148.52148.82147.01147.17146.59-0.60%61,703
Nov 29, 2024149.05149.24148.06148.06147.48-0.04%30,806
Nov 27, 2024149.22149.66147.61148.12147.54-0.09%152,906
Nov 26, 2024148.12148.52147.37148.25147.67-0.18%109,138
Nov 25, 2024148.52148.89147.44148.51147.931.16%33,967
Nov 22, 2024146.19147.05146.06146.81146.240.71%61,222
Nov 21, 2024144.90146.32144.45145.78145.211.38%58,372
Nov 20, 2024144.39144.39142.27143.80143.24-0.01%29,431
Nov 19, 2024142.63144.00142.40143.81143.250.03%79,831
Nov 18, 2024142.86144.30142.47143.77143.210.80%38,794
Nov 15, 2024142.76142.86141.88142.63142.07-0.11%56,707
Nov 14, 2024143.27143.65142.48142.78142.220.27%113,117
Nov 13, 2024144.90144.90142.36142.39141.83-1.10%36,279
Nov 12, 2024145.09145.61143.25143.97143.41-1.15%216,363
Nov 11, 2024143.92146.13143.76145.64145.072.57%75,670
Nov 8, 2024141.08142.37140.80141.99141.430.92%40,136
Nov 7, 2024142.37142.37140.57140.69140.14-1.37%58,495
Nov 6, 2024139.70142.89139.70142.65142.097.36%99,636
Nov 5, 2024130.71132.88130.71132.87132.351.50%23,217
Nov 4, 2024131.44131.46130.12130.91130.40-0.63%45,854
Nov 1, 2024132.40132.85131.58131.74131.22-0.17%16,014
Oct 31, 2024133.49133.58131.86131.96131.44-1.46%25,678
Oct 30, 2024134.08135.28133.88133.92133.40-0.24%13,770
Oct 29, 2024134.02134.53133.84134.24133.71-0.05%34,892
Oct 28, 2024133.29134.51133.29134.30133.771.52%54,304
Oct 25, 2024134.00134.00131.80132.29131.77-0.65%21,668
Oct 24, 2024132.67133.32132.44133.16132.641.00%36,589
Oct 23, 2024133.24133.59131.05131.84131.32-1.33%1,396,210
Oct 22, 2024134.14134.14132.95133.62133.10-0.45%48,816
Oct 21, 2024135.55135.65133.98134.22133.70-0.97%27,436
Oct 18, 2024135.30136.01134.74135.54135.010.46%25,748
Oct 17, 2024134.31135.17134.31134.92134.390.75%25,368
Oct 16, 2024133.26134.14132.94133.91133.391.31%38,600
Oct 15, 2024131.88133.20131.88132.18131.660.75%24,316
Oct 14, 2024130.00131.25129.94131.19130.681.15%28,910
Oct 11, 2024127.82129.78127.47129.70129.191.83%48,842
Oct 10, 2024127.70127.70126.82127.37126.87-0.45%21,967
Oct 9, 2024126.79128.25126.78127.94127.440.95%30,839
Oct 8, 2024126.22127.01126.22126.74126.240.56%29,472
Oct 7, 2024127.20127.25125.67126.04125.55-0.90%17,598
Oct 4, 2024126.64127.19125.80127.19126.691.73%32,456
Oct 3, 2024124.43125.03124.02125.03124.540.13%9,783
Oct 2, 2024124.07124.97124.07124.87124.380.54%15,102
Oct 1, 2024124.72124.72123.62124.20123.71-0.54%20,133
Sep 30, 2024124.70125.00123.79124.88124.39-0.29%41,623
Sep 27, 2024125.05126.09124.98125.24124.750.47%80,277