Get the Stockscreener App
138.58
1.65%
2.25
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 December 20, 2024, is $138.58.
- 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 325.48% to $138.58 now.
- The 52-week high stock price for KCE is $149.66, representing a 8.00% increase from the current share price, occurred on November 27, 2024.
- The 52-week low stock price for KCE is $97.51, indicating a -29.64% decrease from the current share price, occurred on January 17, 2024.
- The closing price of Spdr S P Capital Markets Etf (KCE) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Dec 20, 2024 | $139.2 | $134.4 | $4.80 | 61,144.0 | +1.65% |
| Dec 19, 2024 | $139.3 | $136.2 | $3.03 | 54,561.0 | +0.00% |
| Dec 18, 2024 | $143.3 | $135.9 | $7.39 | 87,835.0 | -4.58% |
| Dec 17, 2024 | $144.5 | $142.3 | $2.15 | 200,581.0 | -1.43% |
| Dec 16, 2024 | $145.4 | $144.5 | $0.9193 | 101,902.0 | +0.50% |
| Dec 13, 2024 | $146.0 | $143.9 | $2.10 | 51,781.0 | -0.83% |
| Dec 12, 2024 | $146.5 | $145.4 | $1.09 | 64,880.0 | -0.23% |
| Dec 11, 2024 | $146.1 | $145.2 | $0.85 | 62,873.0 | +1.20% |
| Dec 10, 2024 | $145.0 | $143.5 | $1.48 | 62,708.0 | -0.36% |
| Dec 09, 2024 | $147.0 | $144.5 | $2.52 | 37,664.0 | -1.16% |
| Dec 06, 2024 | $147.2 | $145.9 | $1.26 | 18,536.0 | -0.18% |
| Dec 05, 2024 | $147.9 | $146.4 | $1.52 | 34,646.0 | -0.25% |
| Dec 04, 2024 | $147.0 | $146.0 | $1.02 | 26,742.0 | +0.32% |
| Dec 03, 2024 | $147.7 | $146.4 | $1.32 | 50,806.0 | -0.51% |
| Dec 02, 2024 | $148.8 | $147.0 | $1.81 | 61,703.0 | -0.60% |
| Nov 29, 2024 | $149.2 | $148.1 | $1.18 | 30,807.0 | -0.04% |
| Nov 27, 2024 | $149.7 | $147.6 | $2.05 | 152,192.0 | -0.09% |
| Nov 26, 2024 | $148.5 | $147.4 | $1.16 | 109,102.0 | -0.18% |
| Nov 25, 2024 | $148.9 | $147.4 | $1.45 | 33,967.0 | +1.16% |
| Nov 22, 2024 | $147.1 | $146.1 | $0.9859 | 61,221.0 | +0.71% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $148.8 | $134.4 | $14.38 | 1,039,506.0 | -6.40% |
| 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% |
Spdr S P Capital Markets Etf Stock (KCE) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $85.91 | $77.33 | $8.58 | 289,038.0 | -7.45% |
| Nov, 2022 | $86.78 | $77.49 | $9.29 | 191,935.0 | +7.17% |
| Oct, 2022 | $80.18 | $69.70 | $10.48 | 279,278.0 | +11.08% |
| Sep, 2022 | $84.78 | $71.57 | $13.21 | 203,837.0 | -10.61% |
| Aug, 2022 | $88.34 | $79.68 | $8.66 | 207,804.0 | -1.94% |
| Jul, 2022 | $81.97 | $71.17 | $10.80 | 165,535.0 | +11.95% |
| Jun, 2022 | $82.86 | $70.78 | $12.08 | 185,535.0 | -11.08% |
| May, 2022 | $82.90 | $72.96 | $9.94 | 572,740.0 | +3.93% |
| Apr, 2022 | $92.53 | $78.85 | $13.68 | 366,188.0 | -13.61% |
| Mar, 2022 | $94.11 | $83.41 | $10.70 | 627,642.0 | -0.90% |
| Feb, 2022 | $99.46 | $86.12 | $13.34 | 528,253.0 | -3.33% |
| Jan, 2022 | $105.0 | $88.29 | $16.72 | 2,567,975.0 | -8.04% |
1.17%
0.28%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):