Skip to main content
State Street SPDR S&P Capital Markets ETF (KCE)
NYSEARCA: KCE · Real-Time Price · USD
151.48
+0.51 (0.34%)
At close: Apr 28, 2026, 4:00 PM EDT
151.49
+0.01 (0.01%)
After-hours: Apr 28, 2026, 8:00 PM EDT

KCE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026150.95151.61150.64151.48151.480.34%13,692
Apr 27, 2026149.77151.34149.77150.97150.970.53%7,180
Apr 24, 2026150.54151.06150.07150.17150.17-0.30%12,499
Apr 23, 2026152.63152.63148.76150.62150.62-1.68%14,242
Apr 22, 2026154.39154.59152.83153.19153.190.27%16,298
Apr 21, 2026153.86155.80152.32152.78152.78-0.43%23,954
Apr 20, 2026151.85153.80151.85153.44153.440.39%11,442
Apr 17, 2026152.65154.52152.32152.85152.851.28%19,346
Apr 16, 2026151.97152.10150.68150.92150.92-0.68%16,053
Apr 15, 2026150.45152.35150.24151.96151.961.56%15,916
Apr 14, 2026147.24150.00147.24149.63149.632.08%15,257
Apr 13, 2026142.96146.58142.54146.58146.583.08%12,521
Apr 10, 2026143.21143.21141.44142.20142.20-0.66%13,345
Apr 9, 2026142.09143.75141.56143.15143.150.08%17,873
Apr 8, 2026142.61143.98142.08143.03143.033.13%7,150
Apr 7, 2026137.43139.06137.39138.69138.690.29%13,914
Apr 6, 2026137.49138.55136.58138.29138.290.53%44,958
Apr 2, 2026134.96137.84134.04137.56137.560.30%21,804
Apr 1, 2026139.00139.01137.11137.15137.15-0.33%19,064
Mar 31, 2026136.45137.90135.29137.60137.602.64%26,568
Mar 30, 2026133.67135.40133.38134.06134.061.09%12,306
Mar 27, 2026134.88134.88132.31132.62132.62-2.46%10,088
Mar 26, 2026135.44136.98135.44135.97135.97-0.40%12,073
Mar 25, 2026137.33138.61135.68136.51136.510.59%9,129
Mar 24, 2026135.39136.56135.23135.71135.71-0.63%13,450
Mar 23, 2026137.98138.67136.56136.57136.570.40%12,574
Mar 20, 2026136.60136.78135.13136.02135.30-0.54%25,325
Mar 19, 2026135.07137.23135.07136.76136.040.19%20,297
Mar 18, 2026137.39138.35136.50136.50135.78-1.35%21,124
Mar 17, 2026137.44138.82137.44138.37137.641.56%190,698
Mar 16, 2026137.35137.76136.17136.24135.520.41%8,201
Mar 13, 2026136.08136.30135.46135.69134.970.78%15,088
Mar 12, 2026136.04136.49134.61134.64133.93-2.59%32,296
Mar 11, 2026138.92139.38136.37138.22137.49-0.80%25,218
Mar 10, 2026140.36141.42138.36139.34138.60-0.87%17,528
Mar 9, 2026139.26140.84136.76140.56139.82-0.44%9,284
Mar 6, 2026142.05142.05139.95141.18140.44-2.61%8,051
Mar 5, 2026145.21146.14144.18144.97144.21-1.02%8,845
Mar 4, 2026146.07147.08145.34146.46145.690.93%11,344
Mar 3, 2026142.76146.18141.57145.11144.34-1.06%18,305
Mar 2, 2026142.31147.17142.31146.66145.891.21%20,723
Feb 27, 2026146.37146.37143.59144.90144.14-2.58%30,397
Feb 26, 2026147.77148.89146.80148.74147.961.16%28,268
Feb 25, 2026145.06147.09145.06147.04146.261.96%19,914
Feb 24, 2026142.10144.96142.10144.21143.451.74%16,227
Feb 23, 2026144.99144.99140.80141.75141.00-2.99%59,812
Feb 20, 2026145.78146.64145.22146.12145.35-0.31%18,807
Feb 19, 2026147.17147.17144.60146.57145.80-1.21%17,727
Feb 18, 2026145.97149.00145.97148.37147.591.83%40,981
Feb 17, 2026146.29147.32144.94145.71144.94-0.35%23,492
Feb 13, 2026144.87146.58143.79146.22145.451.11%12,742
Feb 12, 2026148.24148.61142.57144.61143.85-1.90%26,559
Feb 11, 2026151.71151.71147.19147.41146.63-2.27%35,507
Feb 10, 2026152.08153.20149.62150.84150.04-1.29%13,672
Feb 9, 2026150.22153.26150.22152.81152.001.49%7,571
Feb 6, 2026149.16150.81149.16150.57149.782.47%24,486
Feb 5, 2026150.56150.56146.43146.94146.16-2.66%49,121
Feb 4, 2026149.68151.38149.08150.95150.150.74%14,644
Feb 3, 2026155.32155.32148.03149.84149.05-3.86%60,532
Feb 2, 2026155.74156.34155.35155.85155.03-0.01%68,835
Jan 30, 2026155.42156.67154.59155.87155.05-0.21%14,689
Jan 29, 2026157.70158.43155.62156.20155.37-0.36%7,563
Jan 28, 2026157.58157.82156.32156.76155.930.10%9,184
Jan 27, 2026158.06158.06156.06156.60155.77-0.71%10,654
Jan 26, 2026158.00158.22157.46157.72156.89-0.01%11,748
Jan 23, 2026160.10160.10157.28157.74156.91-1.71%54,819
Jan 22, 2026160.83162.09160.43160.49159.640.42%10,711
Jan 21, 2026158.17161.02157.65159.81158.971.66%20,335
Jan 20, 2026158.98160.62156.89157.19156.36-2.66%23,431
Jan 16, 2026160.96162.25160.29161.48160.630.34%36,465
Jan 15, 2026158.80161.29158.80160.94160.091.75%13,088
Jan 14, 2026155.85158.18155.22158.17157.331.23%26,683
Jan 13, 2026157.95157.95155.24156.24155.42-0.98%12,398
Jan 12, 2026155.58157.79155.58157.79156.960.71%22,563
Jan 9, 2026156.73157.50155.69156.67155.840.22%28,994
Jan 8, 2026154.77156.36154.77156.33155.510.51%6,490
Jan 7, 2026158.23158.23155.46155.54154.72-1.68%14,617
Jan 6, 2026156.68158.38156.58158.19157.361.00%16,728
Jan 5, 2026151.69157.98151.69156.62155.793.30%18,775
Jan 2, 2026150.37151.76149.83151.61150.811.12%112,235
Dec 31, 2025151.62151.62149.93149.93149.14-1.03%5,683
Dec 30, 2025153.13153.13151.44151.48150.68-0.78%10,706
Dec 29, 2025153.04153.35152.39152.68151.87-0.31%7,972
Dec 26, 2025152.97153.15152.67153.15152.340.04%8,939
Dec 24, 2025152.99153.50152.65153.09152.280.21%6,173
Dec 23, 2025152.44153.14152.44152.76151.960.04%10,492
Dec 22, 2025151.17153.00151.17152.71151.901.18%22,457
Dec 19, 2025150.14151.25150.14150.93149.410.81%14,913
Dec 18, 2025151.41151.62149.72149.72148.21-0.10%10,278
Dec 17, 2025150.98152.40149.67149.87148.36-0.50%10,722
Dec 16, 2025150.63151.45150.05150.62149.10-0.05%9,407
Dec 15, 2025152.95153.09150.50150.70149.18-0.87%38,705
Dec 12, 2025154.83154.83151.83152.02150.49-1.50%15,654
Dec 11, 2025153.14154.63153.10154.34152.790.80%15,672
Dec 10, 2025151.23153.83150.53153.12151.581.08%20,439
Dec 9, 2025149.12152.32149.12151.49149.961.61%16,683
Dec 8, 2025150.27150.27148.72149.08147.58-0.41%9,754
Dec 5, 2025148.05150.00148.05149.69148.191.02%24,856
Dec 4, 2025147.17148.77147.17148.18146.690.71%11,937
Dec 3, 2025144.34147.13144.34147.13145.652.18%13,718