Skip to main content
State Street SPDR S&P Capital Markets ETF (KCE)
NYSEARCA: KCE · Real-Time Price · USD
144.97
-1.49 (-1.02%)
Mar 5, 2026, 4:00 PM EST - Market closed

KCE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 2026145.21146.14144.18144.97144.97-1.02%8,522
Mar 4, 2026146.07147.08145.34146.46146.460.93%11,333
Mar 3, 2026142.76146.18141.57145.11145.11-1.06%18,287
Mar 2, 2026142.31147.17142.31146.66146.661.21%20,589
Feb 27, 2026146.37146.37143.59144.90144.90-2.58%30,397
Feb 26, 2026147.77148.89146.80148.74148.741.16%27,939
Feb 25, 2026145.06147.09145.06147.04147.041.96%19,914
Feb 24, 2026142.10144.96142.10144.21144.211.74%16,127
Feb 23, 2026144.99144.99140.80141.75141.75-2.99%59,812
Feb 20, 2026145.78146.64145.22146.12146.12-0.31%18,807
Feb 19, 2026147.17147.17144.60146.57146.57-1.21%17,727
Feb 18, 2026145.97149.00145.97148.37148.371.83%40,981
Feb 17, 2026146.29147.32144.94145.71145.71-0.35%23,492
Feb 13, 2026144.87146.58143.79146.22146.221.11%12,742
Feb 12, 2026148.24148.61142.57144.61144.61-1.90%26,559
Feb 11, 2026151.71151.71147.19147.41147.41-2.27%35,507
Feb 10, 2026152.08153.20149.62150.84150.84-1.29%13,672
Feb 9, 2026150.22153.26150.22152.81152.811.49%7,571
Feb 6, 2026149.16150.81149.16150.57150.572.47%24,417
Feb 5, 2026150.56150.56146.43146.94146.94-2.66%49,121
Feb 4, 2026149.68151.38149.08150.95150.950.74%14,644
Feb 3, 2026155.32155.32148.03149.84149.84-3.86%60,532
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
Nov 19, 2025140.50140.89139.77140.67139.990.39%21,252
Nov 18, 2025139.04141.35139.03140.12139.450.18%23,359
Nov 17, 2025143.98144.33139.36139.87139.20-3.27%31,768
Nov 14, 2025143.95145.96143.38144.60143.91-0.61%37,300
Nov 13, 2025147.96148.37145.31145.49144.79-2.42%53,282
Nov 12, 2025148.04150.23148.04149.10148.380.92%44,963
Nov 11, 2025147.55148.27147.54147.74147.030.22%12,668
Nov 10, 2025147.55148.00146.27147.41146.700.81%34,678
Nov 7, 2025144.18146.27143.03146.22145.510.83%21,316
Nov 6, 2025145.83145.87143.84145.02144.32-0.63%16,812
Nov 5, 2025145.05146.56144.74145.94145.240.87%300,630
Nov 4, 2025144.67146.37144.47144.68143.98-0.99%54,742
Nov 3, 2025146.00146.27144.53146.13145.430.19%41,602
Oct 31, 2025146.05146.60145.79145.86145.160.05%25,941
Oct 30, 2025146.01147.62145.78145.78145.08-0.60%16,427
Oct 29, 2025149.36149.78146.04146.66145.95-2.46%97,449
Oct 28, 2025150.83151.70150.34150.36149.64-0.73%17,489
Oct 27, 2025151.26152.61151.18151.47150.741.05%28,306
Oct 24, 2025150.18150.91149.49149.90149.181.01%18,392
Oct 23, 2025148.74149.05147.05148.40147.690.24%48,253
Oct 22, 2025149.12149.88147.15148.04147.33-1.18%13,645
Oct 21, 2025148.92150.49148.92149.81149.090.43%9,787
Oct 20, 2025148.61149.60148.61149.17148.451.37%15,375
Oct 17, 2025146.28147.30145.71147.15146.440.23%15,621
Oct 16, 2025151.73151.81146.25146.82146.11-3.06%31,547
Oct 15, 2025153.13153.15150.03151.45150.720.28%19,466
Oct 14, 2025147.24152.14147.24151.03150.301.19%15,781
Oct 13, 2025148.07149.40147.71149.26148.541.95%47,875
Oct 10, 2025151.36151.93146.31146.41145.70-2.99%83,901