Get the Stockscreener App
168.45
0.77%
-1.26
State Street Spdr S P Capital Markets Etf Stock (KCE) Price History
The historical daily chart and data for State Street Spdr S P Capital Markets Etf stock (KCE), show that the latest closing stock price as of August 14, 2026, is $168.45.
- State Street Spdr S P Capital Markets Etf all-time high stock price is $169.76, occurred on August 13, 2026.
- The lowest State Street Spdr S P Capital Markets Etf stock price recorded was $32.57 on February 11, 2016. Since then, State Street Spdr S P Capital Markets Etf's stock price has risen over 417.19% to $168.45 now.
- The 52-week high stock price for KCE is $169.76, representing a 0.78% increase from the current share price, occurred on August 13, 2026.
- The 52-week low stock price for KCE is $132.31, indicating a -21.46% decrease from the current share price, occurred on March 27, 2026.
- The closing price of State Street Spdr S P Capital Markets Etf (KCE) stock in the beginning of 2025 was $103.45. The stock closed the year at $78.85, a loss of over -23.78% for the year.
The table below shows more information about KCE historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 14, 2026 | $169.7 | $168.1 | $1.60 | 9,796.0 | -0.77% |
| Aug 13, 2026 | $169.8 | $166.2 | $3.55 | 16,312.0 | +2.23% |
| Aug 12, 2026 | $166.1 | $165.0 | $1.14 | 4,677.0 | +0.51% |
| Aug 11, 2026 | $165.9 | $163.8 | $2.15 | 17,495.0 | +0.98% |
| Aug 10, 2026 | $164.5 | $162.7 | $1.73 | 11,038.0 | -0.04% |
| Aug 07, 2026 | $165.0 | $163.4 | $1.61 | 7,515.0 | +0.05% |
| Aug 06, 2026 | $165.9 | $163.2 | $2.73 | 12,192.0 | -1.07% |
| Aug 05, 2026 | $166.9 | $165.2 | $1.68 | 6,838.0 | -0.20% |
| Aug 04, 2026 | $166.4 | $163.7 | $2.72 | 9,011.0 | +1.07% |
| Aug 03, 2026 | $163.9 | $161.5 | $2.36 | 8,890.0 | +2.25% |
| Jul 31, 2026 | $160.5 | $158.9 | $1.62 | 16,682.0 | +0.19% |
| Jul 30, 2026 | $160.2 | $157.1 | $3.06 | 9,134.0 | +1.28% |
| Jul 29, 2026 | $161.0 | $157.8 | $3.15 | 9,374.0 | -2.38% |
| Jul 28, 2026 | $162.6 | $158.7 | $3.82 | 14,744.0 | +1.13% |
| Jul 27, 2026 | $161.2 | $159.0 | $2.14 | 12,135.0 | +1.58% |
| Jul 24, 2026 | $157.7 | $155.8 | $1.84 | 43,034.0 | +1.20% |
| Jul 23, 2026 | $155.9 | $155.2 | $0.67 | 18,193.0 | -0.77% |
| Jul 22, 2026 | $159.0 | $156.9 | $2.14 | 15,425.0 | -0.49% |
| Jul 21, 2026 | $159.1 | $157.4 | $1.66 | 8,825.0 | +0.29% |
| Jul 20, 2026 | $158.9 | $157.2 | $1.70 | 21,239.0 | -0.63% |
| Jul 17, 2026 | $160.4 | $157.7 | $2.68 | 13,950.0 | -1.87% |
| Jul 16, 2026 | $161.4 | $160.2 | $1.25 | 9,900.0 | -0.25% |
| Jul 15, 2026 | $162.3 | $158.6 | $3.63 | 19,748.0 | +2.50% |
State Street Spdr S P Capital Markets Etf Stock (KCE) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of State Street Spdr S P Capital Markets Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of KCE shares. From significant milestones and fluctuations to notable trends, this in-depth examination of State Street Spdr S P Capital Markets Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
State Street Spdr S P Capital Markets Etf Stock (KCE) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2026 | $169.8 | $161.5 | $8.22 | 103,764.0 | +5.07% |
| Jul, 2026 | $162.6 | $149.5 | $13.09 | 314,211.0 | +8.87% |
| Jun, 2026 | $159.1 | $144.4 | $14.70 | 379,883.0 | -3.09% |
| May, 2026 | $155.4 | $148.5 | $6.87 | 291,074.0 | +0.03% |
| Apr, 2026 | $155.8 | $134.0 | $21.76 | 333,136.0 | +10.38% |
| Mar, 2026 | $147.2 | $132.3 | $14.86 | 522,699.0 | -5.04% |
| Feb, 2026 | $156.3 | $140.8 | $15.54 | 568,867.0 | -7.04% |
| Jan, 2026 | $162.2 | $149.8 | $12.42 | 471,817.0 | +3.96% |
State Street Spdr S P Capital Markets Etf Stock (KCE) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $154.8 | $143.7 | $11.16 | 353,258.0 | +3.90% |
| Nov, 2025 | $150.2 | $138.0 | $12.20 | 1,022,775.0 | -0.04% |
| Oct, 2025 | $153.7 | $145.7 | $7.94 | 729,974.0 | -4.57% |
| Sep, 2025 | $158.4 | $151.0 | $7.38 | 693,286.0 | -1.75% |
| Aug, 2025 | $157.5 | $147.0 | $10.51 | 462,110.0 | +1.65% |
| Jul, 2025 | $156.5 | $144.4 | $12.17 | 841,846.0 | +5.61% |
| Jun, 2025 | $145.5 | $133.1 | $12.34 | 409,456.0 | +7.29% |
| May, 2025 | $139.4 | $124.5 | $14.86 | 400,728.0 | +8.65% |
| Apr, 2025 | $129.9 | $104.5 | $25.43 | 762,687.0 | -1.46% |
| Mar, 2025 | $139.8 | $121.6 | $18.21 | 968,047.0 | -8.93% |
| Feb, 2025 | $146.8 | $135.0 | $11.86 | 733,651.0 | -5.24% |
| Jan, 2025 | $147.8 | $131.5 | $16.30 | 1,003,308.0 | +6.17% |
State Street Spdr S P Capital Markets Etf Stock (KCE) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $148.8 | $134.4 | $14.38 | 1,450,687.0 | -6.90% |
| Nov, 2024 | $149.7 | $130.1 | $19.54 | 1,374,885.0 | +12.20% |
| Oct, 2024 | $136.0 | $123.6 | $12.39 | 2,039,407.0 | +5.67% |
| Sep, 2024 | $126.1 | $115.0 | $11.12 | 745,026.0 | +2.82% |
| Aug, 2024 | $121.7 | $108.4 | $13.30 | 703,260.0 | +0.37% |
| Jul, 2024 | $122.4 | $109.9 | $12.50 | 840,113.0 | +9.72% |
| Jun, 2024 | $111.9 | $107.2 | $4.70 | 2,079,737.0 | -0.79% |
| May, 2024 | $114.0 | $105.9 | $8.10 | 328,099.0 | +4.61% |
| Apr, 2024 | $111.1 | $103.9 | $7.23 | 1,315,313.0 | -3.87% |
| Mar, 2024 | $110.7 | $105.4 | $5.29 | 1,416,847.0 | +4.38% |
| Feb, 2024 | $106.4 | $99.01 | $7.37 | 1,403,373.0 | +5.97% |
| Jan, 2024 | $102.2 | $97.51 | $4.67 | 293,043.0 | -1.99% |
0.51%
0.18%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):