Get the Stockscreener App
128.28
0.37%
-0.48
Spdr S P Capital Markets Etf Stock (KCE) Price History
The historical daily chart and data for Spdr S P Capital Markets Etf stock (KCE), show that the latest closing stock price as of May 05, 2025, is $128.28.
- Spdr S P Capital Markets Etf all-time high stock price is $149.66, occurred on November 27, 2024.
- The lowest Spdr S P Capital Markets Etf stock price recorded was $32.57 on February 11, 2016. Since then, Spdr S P Capital Markets Etf's stock price has risen over 293.86% to $128.28 now.
- The 52-week high stock price for KCE is $149.66, representing a 16.67% increase from the current share price, occurred on November 27, 2024.
- The 52-week low stock price for KCE is $104.46, indicating a -18.57% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Spdr S P Capital Markets Etf (KCE) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| May 05, 2025 | $129.4 | $127.4 | $2.06 | 17,877.0 | -0.37% |
| May 02, 2025 | $129.0 | $127.1 | $1.92 | 10,116.0 | +2.98% |
| May 01, 2025 | $126.5 | $124.5 | $1.96 | 12,612.0 | +0.56% |
| Apr 30, 2025 | $124.5 | $121.4 | $3.11 | 18,438.0 | +0.07% |
| Apr 29, 2025 | $124.4 | $122.8 | $1.62 | 69,139.0 | +0.84% |
| Apr 28, 2025 | $124.1 | $121.9 | $2.15 | 16,220.0 | +0.16% |
| Apr 25, 2025 | $123.4 | $122.2 | $1.21 | 25,496.0 | +0.20% |
| Apr 24, 2025 | $123.2 | $119.7 | $3.51 | 17,380.0 | +2.79% |
| Apr 23, 2025 | $123.1 | $119.2 | $3.90 | 13,681.0 | +1.43% |
| Apr 22, 2025 | $117.9 | $115.5 | $2.35 | 16,497.0 | +3.53% |
| Apr 21, 2025 | $115.8 | $112.7 | $3.13 | 86,276.0 | -2.80% |
| Apr 17, 2025 | $118.1 | $116.6 | $1.52 | 13,010.0 | +0.77% |
| Apr 16, 2025 | $117.8 | $115.2 | $2.56 | 12,643.0 | -2.06% |
| Apr 15, 2025 | $119.7 | $118.6 | $1.09 | 7,094.0 | +0.38% |
| Apr 14, 2025 | $118.8 | $116.9 | $1.93 | 15,569.0 | +1.62% |
| Apr 11, 2025 | $116.4 | $112.5 | $3.88 | 21,419.0 | +1.55% |
| Apr 10, 2025 | $117.3 | $112.0 | $5.35 | 30,879.0 | -4.35% |
| Apr 09, 2025 | $120.2 | $106.5 | $13.75 | 82,481.0 | +10.27% |
| Apr 08, 2025 | $114.8 | $107.0 | $7.85 | 35,782.0 | -1.43% |
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 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 Spdr S P Capital Markets Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Spdr S P Capital Markets Etf Stock (KCE) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $129.4 | $124.5 | $4.88 | 58,482.0 | +3.18% |
| 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% |
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% |
Spdr S P Capital Markets Etf Stock (KCE) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $103.1 | $91.64 | $11.42 | 463,605.0 | +11.69% |
| Nov, 2023 | $91.30 | $81.98 | $9.32 | 1,458,775.0 | +11.23% |
| Oct, 2023 | $87.34 | $80.19 | $7.15 | 419,763.0 | -5.39% |
| Sep, 2023 | $90.90 | $85.45 | $5.45 | 1,478,418.0 | -3.40% |
| Aug, 2023 | $91.54 | $86.11 | $5.43 | 1,307,385.0 | -2.01% |
| Jul, 2023 | $93.03 | $82.78 | $10.25 | 181,982.0 | +7.97% |
| Jun, 2023 | $86.34 | $79.23 | $7.11 | 560,447.0 | +7.34% |
| May, 2023 | $82.19 | $76.19 | $6.00 | 126,830.0 | -3.21% |
| Apr, 2023 | $84.88 | $79.78 | $5.10 | 121,791.0 | -1.64% |
| Mar, 2023 | $89.44 | $77.60 | $11.84 | 287,460.0 | -5.81% |
| Feb, 2023 | $93.82 | $86.47 | $7.35 | 209,542.0 | -1.28% |
| Jan, 2023 | $89.36 | $79.08 | $10.28 | 208,770.0 | +13.30% |
0.51%
0.17%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):