SPDR S&P Capital Markets ETF (KCE)
NYSEARCA: KCE · Real-Time Price · USD
154.35
-2.01 (-1.29%)
Aug 15, 2025, 4:00 PM - Market closed
KCE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 156.87 | 156.87 | 154.21 | 154.35 | 154.35 | -1.29% | 18,853 |
| Aug 14, 2025 | 156.47 | 156.47 | 155.79 | 156.36 | 156.36 | -0.38% | 10,601 |
| Aug 13, 2025 | 157.02 | 157.52 | 155.72 | 156.96 | 156.96 | 0.48% | 43,806 |
| Aug 12, 2025 | 154.29 | 156.30 | 154.29 | 156.21 | 156.21 | 1.98% | 13,985 |
| Aug 11, 2025 | 153.50 | 153.78 | 153.17 | 153.17 | 153.17 | 0.24% | 9,654 |
| Aug 8, 2025 | 151.82 | 153.72 | 151.82 | 152.80 | 152.80 | 0.90% | 7,405 |
| Aug 7, 2025 | 153.99 | 154.05 | 151.07 | 151.43 | 151.43 | -0.65% | 26,724 |
| Aug 6, 2025 | 153.05 | 153.05 | 151.48 | 152.42 | 152.42 | -0.08% | 22,323 |
| Aug 5, 2025 | 153.29 | 153.51 | 151.13 | 152.54 | 152.54 | -0.30% | 12,672 |
| Aug 4, 2025 | 150.53 | 153.00 | 150.53 | 153.00 | 153.00 | 2.30% | 45,426 |
| Aug 1, 2025 | 150.06 | 150.51 | 147.00 | 149.56 | 149.56 | -2.29% | 32,473 |
| Jul 31, 2025 | 154.34 | 155.24 | 152.66 | 153.06 | 153.06 | -1.23% | 310,264 |
| Jul 30, 2025 | 155.04 | 156.55 | 154.23 | 154.96 | 154.96 | 0.29% | 22,898 |
| Jul 29, 2025 | 155.18 | 155.39 | 154.00 | 154.51 | 154.51 | -0.11% | 49,852 |
| Jul 28, 2025 | 155.96 | 155.96 | 154.08 | 154.68 | 154.68 | -0.54% | 17,640 |
| Jul 25, 2025 | 155.28 | 155.92 | 154.82 | 155.52 | 155.52 | 0.45% | 10,578 |
| Jul 24, 2025 | 154.59 | 155.50 | 154.31 | 154.83 | 154.83 | 0.60% | 15,231 |
| Jul 23, 2025 | 153.18 | 153.99 | 152.92 | 153.91 | 153.91 | 0.98% | 11,447 |
| Jul 22, 2025 | 152.17 | 152.81 | 151.53 | 152.41 | 152.41 | 0.36% | 12,806 |
| Jul 21, 2025 | 154.02 | 154.02 | 151.79 | 151.87 | 151.87 | -1.07% | 65,980 |
| Jul 18, 2025 | 154.41 | 154.56 | 153.17 | 153.52 | 153.52 | 0.24% | 8,306 |
| Jul 17, 2025 | 150.74 | 153.55 | 150.70 | 153.16 | 153.16 | 1.61% | 17,504 |
| Jul 16, 2025 | 149.25 | 150.85 | 148.38 | 150.74 | 150.74 | 1.81% | 23,704 |
| Jul 15, 2025 | 151.02 | 151.26 | 148.05 | 148.05 | 148.05 | -2.17% | 40,438 |
| Jul 14, 2025 | 150.45 | 151.47 | 150.45 | 151.33 | 151.33 | 0.72% | 34,748 |
| Jul 11, 2025 | 150.98 | 150.98 | 150.01 | 150.25 | 150.25 | -0.82% | 33,358 |
| Jul 10, 2025 | 149.90 | 152.16 | 149.90 | 151.49 | 151.49 | 1.39% | 25,206 |
| Jul 9, 2025 | 148.95 | 149.41 | 148.27 | 149.41 | 149.41 | 1.03% | 7,471 |
| Jul 8, 2025 | 148.71 | 148.89 | 147.76 | 147.88 | 147.88 | -0.23% | 10,836 |
| Jul 7, 2025 | 148.94 | 149.72 | 147.51 | 148.22 | 148.22 | -0.66% | 33,457 |
| Jul 3, 2025 | 149.11 | 149.41 | 148.32 | 149.20 | 149.20 | 0.59% | 11,230 |
| Jul 2, 2025 | 146.31 | 148.45 | 146.01 | 148.33 | 148.33 | 1.64% | 60,941 |
| Jul 1, 2025 | 144.38 | 146.54 | 144.38 | 145.94 | 145.94 | 0.70% | 24,026 |
| Jun 30, 2025 | 145.16 | 145.46 | 143.99 | 144.93 | 144.93 | 0.39% | 21,387 |
| Jun 27, 2025 | 144.29 | 145.45 | 143.80 | 144.36 | 144.36 | 0.70% | 29,961 |
| Jun 26, 2025 | 142.29 | 143.61 | 142.29 | 143.36 | 143.36 | 1.06% | 51,434 |
| Jun 25, 2025 | 141.56 | 141.86 | 140.95 | 141.86 | 141.86 | 0.46% | 13,445 |
| Jun 24, 2025 | 139.37 | 141.44 | 139.37 | 141.21 | 141.21 | 2.18% | 18,215 |
| Jun 23, 2025 | 136.62 | 138.20 | 135.50 | 138.20 | 138.20 | 0.59% | 11,842 |
| Jun 20, 2025 | 138.08 | 138.08 | 137.12 | 137.39 | 136.80 | 0.13% | 9,219 |
| Jun 18, 2025 | 135.41 | 138.00 | 135.14 | 137.21 | 136.62 | 1.27% | 26,834 |
| Jun 17, 2025 | 136.12 | 136.51 | 135.17 | 135.49 | 134.90 | -1.14% | 14,829 |
| Jun 16, 2025 | 136.17 | 138.13 | 136.17 | 137.05 | 136.47 | 1.66% | 22,955 |
| Jun 13, 2025 | 135.89 | 136.28 | 134.66 | 134.81 | 134.23 | -2.12% | 23,960 |
| Jun 12, 2025 | 136.77 | 137.73 | 136.77 | 137.73 | 137.14 | 0.11% | 10,467 |
| Jun 11, 2025 | 138.00 | 138.22 | 137.19 | 137.58 | 136.99 | 0.43% | 12,464 |
| Jun 10, 2025 | 137.56 | 137.56 | 136.53 | 136.99 | 136.40 | -0.19% | 10,028 |
| Jun 9, 2025 | 136.24 | 137.94 | 136.24 | 137.25 | 136.66 | -0.21% | 8,183 |
| Jun 6, 2025 | 137.22 | 138.00 | 136.87 | 137.54 | 136.95 | 1.55% | 12,932 |
| Jun 5, 2025 | 135.58 | 136.13 | 134.77 | 135.44 | 134.86 | 0.22% | 30,181 |