SPDR S&P Capital Markets ETF (KCE)
NYSEARCA: KCE · Real-Time Price · USD
126.17
+0.46 (0.37%)
Mar 31, 2025, 4:00 PM EDT - Market closed
KCE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 123.81 | 126.35 | 122.90 | 126.27 | - | 0.45% | 25,741 |
| Mar 28, 2025 | 128.32 | 128.54 | 125.04 | 125.71 | 125.71 | -2.35% | 24,293 |
| Mar 27, 2025 | 130.14 | 130.14 | 128.30 | 128.74 | 128.74 | -1.56% | 85,325 |
| Mar 26, 2025 | 132.99 | 133.55 | 130.36 | 130.78 | 130.78 | -1.41% | 23,314 |
| Mar 25, 2025 | 132.48 | 133.00 | 132.06 | 132.65 | 132.65 | 0.40% | 25,143 |
| Mar 24, 2025 | 130.54 | 132.19 | 130.54 | 132.12 | 132.12 | 2.62% | 38,141 |
| Mar 21, 2025 | 127.97 | 129.25 | 127.62 | 128.75 | 128.19 | -0.49% | 23,066 |
| Mar 20, 2025 | 128.52 | 130.43 | 128.52 | 129.39 | 128.83 | -0.26% | 63,613 |
| Mar 19, 2025 | 127.62 | 130.79 | 127.62 | 129.73 | 129.16 | 1.88% | 136,067 |
| Mar 18, 2025 | 127.29 | 127.49 | 126.47 | 127.34 | 126.78 | -0.48% | 33,164 |
| Mar 17, 2025 | 125.17 | 128.41 | 125.17 | 127.96 | 127.40 | 1.97% | 52,261 |
| Mar 14, 2025 | 124.04 | 125.74 | 123.95 | 125.49 | 124.94 | 2.53% | 25,739 |
| Mar 13, 2025 | 124.41 | 124.41 | 121.61 | 122.39 | 121.86 | -1.66% | 16,135 |
| Mar 12, 2025 | 125.97 | 125.97 | 123.47 | 124.45 | 123.91 | 0.23% | 39,641 |
| Mar 11, 2025 | 123.88 | 125.49 | 123.12 | 124.17 | 123.63 | 0.33% | 70,397 |
| Mar 10, 2025 | 126.58 | 126.62 | 122.25 | 123.76 | 123.22 | -4.30% | 53,148 |
| Mar 7, 2025 | 129.40 | 129.66 | 125.96 | 129.32 | 128.76 | -0.29% | 42,060 |
| Mar 6, 2025 | 130.79 | 132.16 | 128.88 | 129.70 | 129.13 | -2.39% | 51,637 |
| Mar 5, 2025 | 131.10 | 133.17 | 130.47 | 132.88 | 132.30 | 1.47% | 30,615 |
| Mar 4, 2025 | 134.43 | 134.43 | 128.96 | 130.96 | 130.39 | -3.68% | 104,562 |
| Mar 3, 2025 | 139.63 | 139.82 | 135.47 | 135.96 | 135.37 | -1.86% | 106,639 |
| Feb 28, 2025 | 135.87 | 138.54 | 135.87 | 138.54 | 137.94 | 2.13% | 36,805 |
| Feb 27, 2025 | 137.72 | 138.68 | 135.54 | 135.65 | 135.06 | -0.80% | 22,371 |
| Feb 26, 2025 | 136.55 | 138.17 | 136.32 | 136.75 | 136.15 | 0.48% | 25,582 |
| Feb 25, 2025 | 137.64 | 137.90 | 134.98 | 136.09 | 135.50 | -1.10% | 29,332 |
| Feb 24, 2025 | 139.26 | 139.30 | 136.65 | 137.60 | 137.00 | -0.60% | 40,643 |
| Feb 21, 2025 | 142.04 | 142.04 | 137.83 | 138.43 | 137.83 | -2.02% | 50,139 |
| Feb 20, 2025 | 143.20 | 143.20 | 140.01 | 141.29 | 140.67 | -1.67% | 26,181 |
| Feb 19, 2025 | 143.37 | 143.94 | 142.74 | 143.69 | 143.06 | -0.14% | 15,186 |
| Feb 18, 2025 | 143.56 | 143.98 | 143.02 | 143.89 | 143.26 | 0.31% | 144,241 |
| Feb 14, 2025 | 143.27 | 143.97 | 142.97 | 143.44 | 142.81 | 0.38% | 19,969 |
| Feb 13, 2025 | 142.13 | 143.01 | 141.62 | 142.89 | 142.27 | 1.09% | 51,871 |
| Feb 12, 2025 | 140.65 | 141.45 | 139.98 | 141.35 | 140.74 | -0.48% | 19,459 |
| Feb 11, 2025 | 142.98 | 142.98 | 141.12 | 142.03 | 141.41 | -0.93% | 34,329 |
| Feb 10, 2025 | 145.68 | 145.68 | 143.00 | 143.36 | 142.73 | -1.08% | 36,636 |
| Feb 7, 2025 | 146.50 | 146.50 | 144.83 | 144.93 | 144.30 | -0.62% | 30,550 |
| Feb 6, 2025 | 146.20 | 146.84 | 145.29 | 145.84 | 145.20 | 0.45% | 31,022 |
| Feb 5, 2025 | 144.15 | 145.29 | 143.87 | 145.19 | 144.56 | 0.85% | 28,277 |
| Feb 4, 2025 | 144.33 | 145.19 | 143.85 | 143.96 | 143.33 | -0.24% | 46,653 |
| Feb 3, 2025 | 143.13 | 144.92 | 142.21 | 144.31 | 143.68 | -1.29% | 44,918 |
| Jan 31, 2025 | 146.60 | 147.79 | 146.08 | 146.20 | 145.56 | -0.16% | 35,653 |
| Jan 30, 2025 | 146.63 | 147.16 | 145.55 | 146.44 | 145.80 | 1.13% | 42,962 |
| Jan 29, 2025 | 145.30 | 146.16 | 144.18 | 144.80 | 144.17 | -0.41% | 60,823 |
| Jan 28, 2025 | 143.87 | 145.79 | 143.79 | 145.40 | 144.77 | 1.12% | 30,023 |
| Jan 27, 2025 | 144.22 | 144.50 | 142.09 | 143.79 | 143.16 | -1.27% | 39,872 |
| Jan 24, 2025 | 144.90 | 145.98 | 144.40 | 145.64 | 145.00 | 0.50% | 45,803 |
| Jan 23, 2025 | 143.81 | 145.09 | 143.80 | 144.91 | 144.28 | 0.58% | 25,936 |
| Jan 22, 2025 | 144.29 | 144.29 | 143.25 | 144.08 | 143.45 | -0.05% | 46,905 |
| Jan 21, 2025 | 142.64 | 144.15 | 142.64 | 144.15 | 143.52 | 1.97% | 70,362 |
| Jan 17, 2025 | 141.03 | 141.72 | 140.68 | 141.36 | 140.74 | 0.94% | 48,604 |