Skip to main content
SPDR S&P Capital Markets ETF (KCE)
NYSEARCA: KCE · Real-Time Price · USD
144.36
+1.00 (0.70%)
Jun 27, 2025, 4:00 PM - Market closed

KCE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 2025144.29145.45143.80144.36144.360.70%29,961
Jun 26, 2025142.29143.61142.29143.36143.361.06%51,434
Jun 25, 2025141.56141.86140.95141.86141.860.46%13,445
Jun 24, 2025139.37141.44139.37141.21141.212.18%18,215
Jun 23, 2025136.62138.20135.50138.20138.200.59%11,842
Jun 20, 2025138.08138.08137.12137.39136.800.13%9,219
Jun 18, 2025135.41138.00135.14137.21136.621.27%26,834
Jun 17, 2025136.12136.51135.17135.49134.90-1.14%14,829
Jun 16, 2025136.17138.13136.17137.05136.471.66%22,955
Jun 13, 2025135.89136.28134.66134.81134.23-2.12%23,960
Jun 12, 2025136.77137.73136.77137.73137.140.11%10,467
Jun 11, 2025138.00138.22137.19137.58136.990.43%12,464
Jun 10, 2025137.56137.56136.53136.99136.40-0.19%10,028
Jun 9, 2025136.24137.94136.24137.25136.66-0.21%8,183
Jun 6, 2025137.22138.00136.87137.54136.951.55%12,932
Jun 5, 2025135.58136.13134.77135.44134.860.22%30,181
Jun 4, 2025135.66135.93135.14135.14134.56-0.19%13,600
Jun 3, 2025134.96135.82133.68135.40134.820.38%45,573
Jun 2, 2025134.50135.11133.12134.89134.31-0.14%22,173
May 30, 2025134.97135.39133.86135.08134.50-0.33%14,165
May 29, 2025136.92136.92134.80135.52134.94-0.23%29,193
May 28, 2025137.26137.69135.63135.84135.26-0.98%18,392
May 27, 2025135.82137.30135.25137.18136.592.21%24,712
May 23, 2025132.30134.70132.30134.21133.63-0.36%6,251
May 22, 2025134.30135.47134.03134.69134.110.10%17,276
May 21, 2025136.72137.46134.39134.56133.98-2.65%23,979
May 20, 2025138.81138.81137.57138.22137.63-0.72%10,680
May 19, 2025137.22139.40137.22139.22138.620.09%24,491
May 16, 2025138.13139.12137.96139.10138.500.81%11,328
May 15, 2025137.37138.02136.59137.98137.390.29%22,901
May 14, 2025137.49138.00137.01137.58136.990.09%10,681
May 13, 2025136.35138.22136.32137.45136.861.20%36,880
May 12, 2025136.78137.04135.12135.82135.243.29%40,933
May 9, 2025131.70132.19131.05131.49130.930.14%18,404
May 8, 2025130.11132.63130.11131.30130.742.04%26,474
May 7, 2025128.06129.00127.92128.68128.130.92%10,389
May 6, 2025126.86128.49126.59127.51126.96-0.60%13,307
May 5, 2025127.67129.42127.36128.28127.73-0.37%17,877
May 2, 2025127.12129.05127.12128.76128.212.98%10,117
May 1, 2025124.65126.51124.54125.03124.490.56%12,625
Apr 30, 2025122.06124.50121.39124.33123.800.07%18,438
Apr 29, 2025123.05124.42122.80124.24123.710.84%69,139
Apr 28, 2025124.06124.06121.91123.20122.670.16%16,222
Apr 25, 2025122.31123.38122.17123.00122.470.20%25,496
Apr 24, 2025119.65123.16119.65122.75122.222.79%17,387
Apr 23, 2025121.39123.11119.21119.42118.911.43%13,681
Apr 22, 2025115.54117.89115.54117.74117.243.53%16,497
Apr 21, 2025115.78115.78112.65113.73113.24-2.80%86,276
Apr 17, 2025116.62118.14116.62117.01116.510.77%13,010
Apr 16, 2025117.34117.75115.19116.12115.62-2.06%12,643