Skip to main content
State Street SPDR S&P Capital Markets ETF (KCE)
NYSEARCA: KCE · Real-Time Price · USD
149.69
+1.51 (1.02%)
Dec 5, 2025, 4:00 PM EST - Market closed

KCE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025148.05150.00148.05149.69149.691.02%24,856
Dec 4, 2025147.17148.77147.17148.18148.180.71%11,937
Dec 3, 2025144.34147.13144.34147.13147.132.18%13,713
Dec 2, 2025144.27145.08143.93143.99143.99-0.19%35,529
Dec 1, 2025144.00145.09143.67144.26144.26-1.06%38,314
Nov 28, 2025145.36146.10145.33145.80145.800.64%14,040
Nov 26, 2025144.68145.79144.65144.87144.871.09%124,626
Nov 25, 2025141.23143.57141.23143.31143.311.51%81,217
Nov 24, 2025140.54141.50140.54141.18141.180.73%16,173
Nov 21, 2025139.01140.98138.03140.15140.151.32%60,569
Nov 20, 2025142.56143.18138.22138.32138.32-1.67%32,291
Nov 19, 2025140.50140.89139.77140.67140.670.39%21,252
Nov 18, 2025139.04141.35139.03140.12140.120.18%23,359
Nov 17, 2025143.98144.33139.36139.87139.87-3.27%31,768
Nov 14, 2025143.95145.96143.38144.60144.60-0.61%37,300
Nov 13, 2025147.96148.37145.31145.49145.49-2.42%53,282
Nov 12, 2025148.04150.23148.04149.10149.100.92%44,963
Nov 11, 2025147.55148.27147.54147.74147.740.22%12,668
Nov 10, 2025147.55148.00146.27147.41147.410.81%34,678
Nov 7, 2025144.18146.27143.03146.22146.220.83%21,316
Nov 6, 2025145.83145.87143.84145.02145.02-0.63%16,812
Nov 5, 2025145.05146.56144.74145.94145.940.87%300,630
Nov 4, 2025144.67146.37144.47144.68144.68-0.99%54,742
Nov 3, 2025146.00146.27144.53146.13146.130.19%41,602
Oct 31, 2025146.05146.60145.79145.86145.860.05%25,941
Oct 30, 2025146.01147.62145.78145.78145.78-0.60%16,427
Oct 29, 2025149.36149.78146.04146.66146.66-2.46%97,449
Oct 28, 2025150.83151.70150.34150.36150.36-0.73%17,489
Oct 27, 2025151.26152.61151.18151.47151.471.05%28,306
Oct 24, 2025150.18150.91149.49149.90149.901.01%18,392
Oct 23, 2025148.74149.05147.05148.40148.400.24%48,253
Oct 22, 2025149.12149.88147.15148.04148.04-1.18%13,645
Oct 21, 2025148.92150.49148.92149.81149.810.43%9,787
Oct 20, 2025148.61149.60148.61149.17149.171.37%15,375
Oct 17, 2025146.28147.30145.71147.15147.150.23%15,621
Oct 16, 2025151.73151.81146.25146.82146.82-3.06%31,547
Oct 15, 2025153.13153.15150.03151.45151.450.28%19,466
Oct 14, 2025147.24152.14147.24151.03151.031.19%15,781
Oct 13, 2025148.07149.40147.71149.26149.261.95%47,875
Oct 10, 2025151.36151.93146.31146.41146.41-2.99%83,901
Oct 9, 2025151.36151.92150.05150.92150.92-0.17%64,316
Oct 8, 2025151.59152.26150.21151.18151.180.07%20,644
Oct 7, 2025152.37153.40150.95151.08151.08-0.57%14,338
Oct 6, 2025153.26153.65151.00151.94151.94-0.24%18,759
Oct 3, 2025151.91152.75151.91152.31152.310.77%16,565
Oct 2, 2025150.31151.49149.64151.14151.140.69%50,259
Oct 1, 2025151.74152.30150.10150.10150.10-1.80%39,955
Sep 30, 2025154.06155.07151.05152.85152.85-0.93%13,945
Sep 29, 2025154.12154.41153.02154.29154.290.84%15,275
Sep 26, 2025152.98153.54152.60153.01153.010.59%15,094
Sep 25, 2025151.80152.77151.49152.11152.11-0.58%30,557
Sep 24, 2025156.17156.42152.95152.99152.99-1.65%33,922
Sep 23, 2025156.10157.71155.28155.56155.56-0.27%10,252
Sep 22, 2025155.84155.99155.11155.98155.98-0.41%23,686
Sep 19, 2025157.62157.92155.99156.62156.08-0.48%36,598
Sep 18, 2025156.39158.42155.84157.38156.841.42%25,889
Sep 17, 2025155.78157.24154.98155.17154.640.39%12,000
Sep 16, 2025155.23155.37153.87154.56154.03-0.29%18,230
Sep 15, 2025156.77157.07154.69155.01154.48-0.90%39,077
Sep 12, 2025157.98157.99156.33156.41155.87-0.90%164,463
Sep 11, 2025154.94157.88154.94157.83157.292.29%25,427
Sep 10, 2025154.19155.48153.42154.30153.770.19%23,304
Sep 9, 2025154.14154.58153.65154.00153.47-33,735
Sep 8, 2025153.11154.08152.98154.00153.470.88%35,155
Sep 5, 2025155.70155.70151.20152.66152.14-1.41%21,262
Sep 4, 2025153.69154.84153.69154.84154.311.17%23,490
Sep 3, 2025153.61154.18151.50153.05152.52-0.64%56,495
Sep 2, 2025153.38154.10152.30154.04153.51-0.99%35,706
Aug 29, 2025156.35156.35154.77155.58155.05-0.40%16,195
Aug 28, 2025157.15157.15156.12156.20155.66-0.15%25,933
Aug 27, 2025156.52156.97156.06156.43155.89-0.16%24,379
Aug 26, 2025155.30156.73155.22156.68156.140.94%22,083
Aug 25, 2025155.89156.15155.21155.22154.69-0.47%18,767
Aug 22, 2025152.52156.58152.52155.95155.412.72%26,547
Aug 21, 2025151.79152.37151.31151.82151.30-0.34%18,456
Aug 20, 2025152.72152.72150.67152.33151.81-0.17%20,285
Aug 19, 2025154.43154.43152.31152.60152.07-0.93%23,395
Aug 18, 2025154.22154.56153.72154.02153.49-0.21%22,548
Aug 15, 2025156.87156.87154.21154.35153.82-1.29%18,853
Aug 14, 2025156.47156.47155.79156.36155.82-0.38%10,601
Aug 13, 2025157.02157.52155.72156.96156.420.48%43,806
Aug 12, 2025154.29156.30154.29156.21155.671.98%13,985
Aug 11, 2025153.50153.78153.17153.17152.640.24%9,654
Aug 8, 2025151.82153.72151.82152.80152.280.90%7,405
Aug 7, 2025153.99154.05151.07151.43150.91-0.65%26,724
Aug 6, 2025153.05153.05151.48152.42151.90-0.08%22,323
Aug 5, 2025153.29153.51151.13152.54152.02-0.30%12,672
Aug 4, 2025150.53153.00150.53153.00152.472.30%45,426
Aug 1, 2025150.06150.51147.00149.56149.05-2.29%32,473
Jul 31, 2025154.34155.24152.66153.06152.53-1.23%310,264
Jul 30, 2025155.04156.55154.23154.96154.430.29%22,898
Jul 29, 2025155.18155.39154.00154.51153.98-0.11%49,852
Jul 28, 2025155.96155.96154.08154.68154.15-0.54%17,640
Jul 25, 2025155.28155.92154.82155.52154.990.45%10,578
Jul 24, 2025154.59155.50154.31154.83154.300.60%15,231
Jul 23, 2025153.18153.99152.92153.91153.380.98%11,447
Jul 22, 2025152.17152.81151.53152.41151.890.36%12,806
Jul 21, 2025154.02154.02151.79151.87151.35-1.07%65,980
Jul 18, 2025154.41154.56153.17153.52152.990.24%8,306
Jul 17, 2025150.74153.55150.70153.16152.631.61%17,504