State Street SPDR S&P Capital Markets ETF (KCE)
NYSEARCA: KCE · Real-Time Price · USD
135.69
+1.05 (0.78%)
At close: Mar 13, 2026, 4:00 PM EDT
135.47
-0.22 (-0.16%)
After-hours: Mar 13, 2026, 8:00 PM EDT
KCE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 136.08 | 136.30 | 135.46 | 135.69 | 135.69 | 0.78% | 14,844 |
| Mar 12, 2026 | 136.04 | 136.49 | 134.61 | 134.64 | 134.64 | -2.59% | 31,997 |
| Mar 11, 2026 | 138.92 | 139.38 | 136.37 | 138.22 | 138.22 | -0.80% | 22,872 |
| Mar 10, 2026 | 140.36 | 141.42 | 138.36 | 139.34 | 139.34 | -0.87% | 17,528 |
| Mar 9, 2026 | 139.26 | 140.84 | 136.76 | 140.56 | 140.56 | -0.44% | 9,284 |
| Mar 6, 2026 | 142.05 | 142.05 | 139.95 | 141.18 | 141.18 | -2.61% | 8,051 |
| Mar 5, 2026 | 145.21 | 146.14 | 144.18 | 144.97 | 144.97 | -1.02% | 8,522 |
| Mar 4, 2026 | 146.07 | 147.08 | 145.34 | 146.46 | 146.46 | 0.93% | 11,333 |
| Mar 3, 2026 | 142.76 | 146.18 | 141.57 | 145.11 | 145.11 | -1.06% | 18,287 |
| Mar 2, 2026 | 142.31 | 147.17 | 142.31 | 146.66 | 146.66 | 1.21% | 20,589 |
| Feb 27, 2026 | 146.37 | 146.37 | 143.59 | 144.90 | 144.90 | -2.58% | 30,397 |
| Feb 26, 2026 | 147.77 | 148.89 | 146.80 | 148.74 | 148.74 | 1.16% | 27,939 |
| Feb 25, 2026 | 145.06 | 147.09 | 145.06 | 147.04 | 147.04 | 1.96% | 19,914 |
| Feb 24, 2026 | 142.10 | 144.96 | 142.10 | 144.21 | 144.21 | 1.74% | 16,127 |
| Feb 23, 2026 | 144.99 | 144.99 | 140.80 | 141.75 | 141.75 | -2.99% | 59,812 |
| Feb 20, 2026 | 145.78 | 146.64 | 145.22 | 146.12 | 146.12 | -0.31% | 18,807 |
| Feb 19, 2026 | 147.17 | 147.17 | 144.60 | 146.57 | 146.57 | -1.21% | 17,727 |
| Feb 18, 2026 | 145.97 | 149.00 | 145.97 | 148.37 | 148.37 | 1.83% | 40,981 |
| Feb 17, 2026 | 146.29 | 147.32 | 144.94 | 145.71 | 145.71 | -0.35% | 23,492 |
| Feb 13, 2026 | 144.87 | 146.58 | 143.79 | 146.22 | 146.22 | 1.11% | 12,742 |
| Feb 12, 2026 | 148.24 | 148.61 | 142.57 | 144.61 | 144.61 | -1.90% | 26,559 |
| Feb 11, 2026 | 151.71 | 151.71 | 147.19 | 147.41 | 147.41 | -2.27% | 35,507 |
| Feb 10, 2026 | 152.08 | 153.20 | 149.62 | 150.84 | 150.84 | -1.29% | 13,672 |
| Feb 9, 2026 | 150.22 | 153.26 | 150.22 | 152.81 | 152.81 | 1.49% | 7,571 |
| Feb 6, 2026 | 149.16 | 150.81 | 149.16 | 150.57 | 150.57 | 2.47% | 24,417 |
| Feb 5, 2026 | 150.56 | 150.56 | 146.43 | 146.94 | 146.94 | -2.66% | 49,121 |
| Feb 4, 2026 | 149.68 | 151.38 | 149.08 | 150.95 | 150.95 | 0.74% | 14,644 |
| Feb 3, 2026 | 155.32 | 155.32 | 148.03 | 149.84 | 149.84 | -3.86% | 60,532 |
| Feb 2, 2026 | 155.74 | 156.34 | 155.35 | 155.85 | 155.85 | -0.01% | 68,735 |
| Jan 30, 2026 | 155.42 | 156.67 | 154.59 | 155.87 | 155.87 | -0.21% | 14,689 |
| Jan 29, 2026 | 157.70 | 158.43 | 155.62 | 156.20 | 156.20 | -0.36% | 7,563 |
| Jan 28, 2026 | 157.58 | 157.82 | 156.32 | 156.76 | 156.76 | 0.10% | 9,184 |
| Jan 27, 2026 | 158.06 | 158.06 | 156.06 | 156.60 | 156.60 | -0.71% | 10,652 |
| Jan 26, 2026 | 158.00 | 158.22 | 157.46 | 157.72 | 157.72 | -0.01% | 11,748 |
| Jan 23, 2026 | 160.10 | 160.10 | 157.28 | 157.74 | 157.74 | -1.71% | 54,797 |
| Jan 22, 2026 | 160.83 | 162.09 | 160.43 | 160.49 | 160.49 | 0.42% | 10,711 |
| Jan 21, 2026 | 158.17 | 161.02 | 157.65 | 159.81 | 159.81 | 1.66% | 20,335 |
| Jan 20, 2026 | 158.98 | 160.62 | 156.89 | 157.19 | 157.19 | -2.66% | 23,431 |
| Jan 16, 2026 | 160.96 | 162.25 | 160.29 | 161.48 | 161.48 | 0.34% | 36,465 |
| Jan 15, 2026 | 158.80 | 161.29 | 158.80 | 160.94 | 160.94 | 1.75% | 13,088 |
| Jan 14, 2026 | 155.85 | 158.18 | 155.22 | 158.17 | 158.17 | 1.23% | 26,683 |
| Jan 13, 2026 | 157.95 | 157.95 | 155.24 | 156.24 | 156.24 | -0.98% | 12,398 |
| Jan 12, 2026 | 155.58 | 157.79 | 155.58 | 157.79 | 157.79 | 0.71% | 22,316 |
| Jan 9, 2026 | 156.73 | 157.50 | 155.69 | 156.67 | 156.67 | 0.22% | 28,994 |
| Jan 8, 2026 | 154.77 | 156.36 | 154.77 | 156.33 | 156.33 | 0.51% | 6,490 |
| Jan 7, 2026 | 158.23 | 158.23 | 155.46 | 155.54 | 155.54 | -1.68% | 14,617 |
| Jan 6, 2026 | 156.68 | 158.38 | 156.58 | 158.19 | 158.19 | 1.00% | 16,728 |
| Jan 5, 2026 | 151.69 | 157.98 | 151.69 | 156.62 | 156.62 | 3.30% | 18,775 |
| Jan 2, 2026 | 150.37 | 151.76 | 149.83 | 151.61 | 151.61 | 1.12% | 112,235 |
| Dec 31, 2025 | 151.62 | 151.62 | 149.93 | 149.93 | 149.93 | -1.03% | 5,683 |