Skip to main content
State Street SPDR S&P Capital Markets ETF (KCE)
NYSEARCA: KCE · Real-Time Price · USD
147.53
+0.85 (0.58%)
At close: Jun 26, 2026, 4:00 PM EDT
147.15
-0.38 (-0.26%)
After-hours: Jun 26, 2026, 8:00 PM EDT

KCE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026146.84148.15146.35147.53147.530.58%10,748
Jun 25, 2026149.50150.40146.53146.68146.68-1.30%15,603
Jun 24, 2026152.36152.36148.57148.61148.61-2.56%18,781
Jun 23, 2026152.47153.96152.15152.51152.51-0.99%7,996
Jun 22, 2026155.45155.95153.63154.03154.03-0.09%28,645
Jun 18, 2026157.19157.19154.03154.87154.17-0.52%10,624
Jun 17, 2026157.12159.10155.68155.68154.98-1.09%24,960
Jun 16, 2026157.10158.86156.48157.40156.690.67%12,245
Jun 15, 2026156.74158.14156.32156.36155.661.14%57,344
Jun 12, 2026154.37155.85154.35154.60153.901.60%7,192
Jun 11, 2026150.87152.36150.01152.17151.491.29%6,287
Jun 10, 2026151.33153.29150.23150.23149.55-1.30%7,541
Jun 9, 2026150.69153.53149.72152.21151.531.53%36,351
Jun 8, 2026150.79151.34149.89149.92149.250.23%11,638
Jun 5, 2026151.51151.51148.74149.58148.91-1.61%19,141
Jun 4, 2026148.73152.11148.73152.02151.343.04%16,504
Jun 3, 2026148.54148.54146.29147.54146.88-1.85%9,818
Jun 2, 2026151.52151.76149.63150.32149.64-1.47%9,292
Jun 1, 2026150.41153.08150.41152.56151.870.41%14,871
May 29, 2026150.85153.01150.27151.93151.250.52%19,356
May 28, 2026150.46151.32150.32151.14150.46-0.28%8,603
May 27, 2026152.37153.00151.17151.56150.88-0.60%11,640
May 26, 2026152.75153.28152.20152.47151.780.20%12,723
May 22, 2026153.07153.39152.16152.16151.48-0.01%19,893
May 21, 2026150.14152.18149.75152.18151.500.76%13,334
May 20, 2026148.53151.55148.53151.03150.350.95%10,405
May 19, 2026152.12152.12149.59149.61148.94-1.76%7,724
May 18, 2026151.25153.40151.25152.29151.600.45%21,855
May 15, 2026152.75153.22151.59151.61150.93-1.63%29,450
May 14, 2026153.69155.40153.46154.12153.430.95%11,135
May 13, 2026152.27152.98151.58152.67151.98-0.32%6,057
May 12, 2026153.03153.44151.73153.17152.48-0.17%7,814
May 11, 2026153.51153.80152.23153.43152.74-0.12%45,514
May 8, 2026152.17153.61150.91153.61152.920.98%13,255
May 7, 2026152.94153.18151.87152.11151.43-0.34%16,440
May 6, 2026153.00153.18152.40152.63151.950.39%5,481
May 5, 2026151.65152.13151.30152.04151.360.98%8,773
May 4, 2026150.30152.00149.87150.57149.89-0.02%10,708
May 1, 2026152.57152.57150.61150.61149.93-0.84%11,123
Apr 30, 2026149.13151.90148.95151.88151.201.51%6,015
Apr 29, 2026150.92150.92148.81149.63148.96-1.22%10,500
Apr 28, 2026150.95151.61150.64151.48150.800.34%13,692
Apr 27, 2026149.77151.34149.77150.97150.290.53%7,215
Apr 24, 2026150.54151.06150.07150.17149.49-0.30%12,499
Apr 23, 2026152.63152.63148.76150.62149.94-1.68%14,242
Apr 22, 2026154.39154.59152.83153.19152.500.27%16,298
Apr 21, 2026153.86155.80152.32152.78152.09-0.43%23,956
Apr 20, 2026151.85153.80151.85153.44152.750.39%11,442
Apr 17, 2026152.65154.52152.32152.85152.161.28%19,350
Apr 16, 2026151.97152.10150.68150.92150.24-0.68%16,053
Apr 15, 2026150.45152.35150.24151.96151.281.56%15,916
Apr 14, 2026147.24150.00147.24149.63148.962.08%15,257
Apr 13, 2026142.96146.58142.54146.58145.923.08%12,521
Apr 10, 2026143.21143.21141.44142.20141.56-0.66%13,345
Apr 9, 2026142.09143.75141.56143.15142.510.08%18,003
Apr 8, 2026142.61143.98142.08143.03142.393.13%7,150
Apr 7, 2026137.43139.06137.39138.69138.060.29%13,961
Apr 6, 2026137.49138.55136.58138.29137.670.53%44,958
Apr 2, 2026134.96137.84134.04137.56136.940.30%21,908
Apr 1, 2026139.00139.01137.11137.15136.53-0.33%19,064
Mar 31, 2026136.45137.90135.29137.60136.982.64%26,568
Mar 30, 2026133.67135.40133.38134.06133.461.09%12,340
Mar 27, 2026134.88134.88132.31132.62132.02-2.46%10,088
Mar 26, 2026135.44136.98135.44135.97135.36-0.40%12,091
Mar 25, 2026137.33138.61135.68136.51135.900.59%9,129
Mar 24, 2026135.39136.56135.23135.71135.10-0.63%13,450
Mar 23, 2026137.98138.67136.56136.57135.960.94%12,574
Mar 20, 2026136.60136.78135.13136.02134.69-0.54%25,325
Mar 19, 2026135.07137.23135.07136.76135.430.19%20,297
Mar 18, 2026137.39138.35136.50136.50135.17-1.35%21,124
Mar 17, 2026137.44138.82137.44138.37137.021.56%190,698
Mar 16, 2026137.35137.76136.17136.24134.910.41%8,201
Mar 13, 2026136.08136.30135.46135.69134.370.78%15,088
Mar 12, 2026136.04136.49134.61134.64133.33-2.59%32,296
Mar 11, 2026138.92139.38136.37138.22136.87-0.80%25,218
Mar 10, 2026140.36141.42138.36139.34137.98-0.87%17,528
Mar 9, 2026139.26140.84136.76140.56139.19-0.44%9,284
Mar 6, 2026142.05142.05139.95141.18139.80-2.61%8,051
Mar 5, 2026145.21146.14144.18144.97143.56-1.02%8,845
Mar 4, 2026146.07147.08145.34146.46145.030.93%11,344
Mar 3, 2026142.76146.18141.57145.11143.69-1.06%18,305
Mar 2, 2026142.31147.17142.31146.66145.231.21%20,723
Feb 27, 2026146.37146.37143.59144.90143.49-2.58%30,397
Feb 26, 2026147.77148.89146.80148.74147.291.16%28,268
Feb 25, 2026145.06147.09145.06147.04145.611.96%19,914
Feb 24, 2026142.10144.96142.10144.21142.811.74%16,227
Feb 23, 2026144.99144.99140.80141.75140.37-2.99%59,812
Feb 20, 2026145.78146.64145.22146.12144.69-0.31%18,807
Feb 19, 2026147.17147.17144.60146.57145.14-1.21%17,727
Feb 18, 2026145.97149.00145.97148.37146.921.83%40,981
Feb 17, 2026146.29147.32144.94145.71144.29-0.35%23,492
Feb 13, 2026144.87146.58143.79146.22144.791.11%12,742
Feb 12, 2026148.24148.61142.57144.61143.20-1.90%26,559
Feb 11, 2026151.71151.71147.19147.41145.97-2.27%35,507
Feb 10, 2026152.08153.20149.62150.84149.37-1.29%13,672
Feb 9, 2026150.22153.26150.22152.81151.321.49%7,571
Feb 6, 2026149.16150.81149.16150.57149.102.47%24,486
Feb 5, 2026150.56150.56146.43146.94145.51-2.66%49,121
Feb 4, 2026149.68151.38149.08150.95149.480.74%14,644
Feb 3, 2026155.32155.32148.03149.84148.38-3.86%60,532