Skip to main content
logo
State Street SPDR S&P Capital Markets ETF (KCE)
NYSEARCA: KCE · Real-Time Price · USD
149.84
-6.01 (-3.86%)
At close: Feb 3, 2026, 4:00 PM EST
149.84
0.00 (0.00%)
After-hours: Feb 3, 2026, 6:30 PM EST

KCE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 3, 2026155.32155.32148.98148.95--4.43%23,033
Feb 2, 2026155.74156.34155.35155.85155.85-0.01%68,735
Jan 30, 2026155.42156.67154.59155.87155.87-0.21%14,689
Jan 29, 2026157.70158.43155.62156.20156.20-0.36%7,563
Jan 28, 2026157.58157.82156.32156.76156.760.10%9,184
Jan 27, 2026158.06158.06156.06156.60156.60-0.71%10,652
Jan 26, 2026158.00158.22157.46157.72157.72-0.01%11,748
Jan 23, 2026160.10160.10157.28157.74157.74-1.71%54,797
Jan 22, 2026160.83162.09160.43160.49160.490.42%10,711
Jan 21, 2026158.17161.02157.65159.81159.811.66%20,335
Jan 20, 2026158.98160.62156.89157.19157.19-2.66%23,431
Jan 16, 2026160.96162.25160.29161.48161.480.34%36,465
Jan 15, 2026158.80161.29158.80160.94160.941.75%13,088
Jan 14, 2026155.85158.18155.22158.17158.171.23%26,683
Jan 13, 2026157.95157.95155.24156.24156.24-0.98%12,398
Jan 12, 2026155.58157.79155.58157.79157.790.71%22,316
Jan 9, 2026156.73157.50155.69156.67156.670.22%28,994
Jan 8, 2026154.77156.36154.77156.33156.330.51%6,490
Jan 7, 2026158.23158.23155.46155.54155.54-1.68%14,617
Jan 6, 2026156.68158.38156.58158.19158.191.00%16,728
Jan 5, 2026151.69157.98151.69156.62156.623.30%18,775
Jan 2, 2026150.37151.76149.83151.61151.611.12%112,235
Dec 31, 2025151.62151.62149.93149.93149.93-1.03%5,683
Dec 30, 2025153.13153.13151.44151.48151.48-0.78%10,706
Dec 29, 2025153.04153.35152.39152.68152.68-0.31%7,972
Dec 26, 2025152.97153.15152.67153.15153.150.04%8,939
Dec 24, 2025152.99153.50152.65153.09153.090.21%6,172
Dec 23, 2025152.44153.14152.44152.76152.760.04%10,492
Dec 22, 2025151.17153.00151.17152.71152.711.18%22,457
Dec 19, 2025150.14151.25150.14150.93150.200.81%14,913
Dec 18, 2025151.41151.62149.72149.72148.99-0.10%10,278
Dec 17, 2025150.98152.40149.67149.87149.15-0.50%10,722
Dec 16, 2025150.63151.45150.05150.62149.89-0.05%9,407
Dec 15, 2025152.95153.09150.50150.70149.97-0.87%38,705
Dec 12, 2025154.83154.83151.83152.02151.29-1.50%15,654
Dec 11, 2025153.14154.63153.10154.34153.600.80%15,672
Dec 10, 2025151.23153.83150.53153.12152.381.08%20,439
Dec 9, 2025149.12152.32149.12151.49150.761.61%16,683
Dec 8, 2025150.27150.27148.72149.08148.36-0.41%9,754
Dec 5, 2025148.05150.00148.05149.69148.971.02%24,856
Dec 4, 2025147.17148.77147.17148.18147.470.71%11,937
Dec 3, 2025144.34147.13144.34147.13146.422.18%13,718
Dec 2, 2025144.27145.08143.93143.99143.30-0.19%35,529
Dec 1, 2025144.00145.09143.67144.26143.57-1.06%38,314
Nov 28, 2025145.36146.10145.33145.80145.100.64%14,040
Nov 26, 2025144.68145.79144.65144.87144.171.09%124,626
Nov 25, 2025141.23143.57141.23143.31142.621.51%81,217
Nov 24, 2025140.54141.50140.54141.18140.500.73%16,173
Nov 21, 2025139.01140.98138.03140.15139.481.32%60,569
Nov 20, 2025142.56143.18138.22138.32137.65-1.67%32,291