Get the Stockscreener App
145.86
0.05%
0.0792
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 October 31, 2025, is $145.86.
- Spdr S P Capital Markets Etf all-time high stock price is $158.42, occurred on September 18, 2025.
- 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 347.84% to $145.86 now.
- The 52-week high stock price for KCE is $158.42, representing a 8.61% increase from the current share price, occurred on September 18, 2025.
- The 52-week low stock price for KCE is $104.46, indicating a -28.38% 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 |
|---|---|---|---|---|---|
| Oct 31, 2025 | $146.6 | $145.8 | $0.81 | 25,924.0 | +0.05% |
| Oct 30, 2025 | $147.6 | $145.8 | $1.84 | 16,427.0 | -0.60% |
| Oct 29, 2025 | $149.8 | $146.0 | $3.74 | 97,444.0 | -2.46% |
| Oct 28, 2025 | $151.7 | $150.3 | $1.36 | 17,489.0 | -0.73% |
| Oct 27, 2025 | $152.6 | $151.2 | $1.43 | 28,306.0 | +1.05% |
| Oct 24, 2025 | $150.9 | $149.5 | $1.42 | 18,392.0 | +1.01% |
| Oct 23, 2025 | $149.1 | $147.1 | $2.00 | 48,253.0 | +0.24% |
| Oct 22, 2025 | $149.9 | $147.1 | $2.73 | 13,645.0 | -1.18% |
| Oct 21, 2025 | $150.5 | $148.9 | $1.57 | 9,787.0 | +0.43% |
| Oct 20, 2025 | $149.6 | $148.6 | $0.99 | 15,375.0 | +1.37% |
| Oct 17, 2025 | $147.3 | $145.7 | $1.59 | 15,621.0 | +0.23% |
| Oct 16, 2025 | $151.8 | $146.2 | $5.56 | 31,538.0 | -3.06% |
| Oct 15, 2025 | $153.2 | $150.0 | $3.12 | 19,466.0 | +0.28% |
| Oct 14, 2025 | $152.1 | $147.2 | $4.90 | 15,781.0 | +1.19% |
| Oct 13, 2025 | $149.4 | $147.7 | $1.69 | 47,875.0 | +1.95% |
| Oct 10, 2025 | $151.9 | $146.3 | $5.62 | 83,893.0 | -2.99% |
| Oct 09, 2025 | $151.9 | $150.1 | $1.87 | 64,316.0 | -0.17% |
| Oct 08, 2025 | $152.3 | $150.2 | $2.04 | 20,593.0 | +0.07% |
| Oct 07, 2025 | $153.4 | $151.0 | $2.45 | 14,333.0 | -0.57% |
| Oct 06, 2025 | $153.7 | $151.0 | $2.65 | 18,759.0 | -0.24% |
| Oct 03, 2025 | $152.8 | $151.9 | $0.84 | 16,565.0 | +0.77% |
| Oct 02, 2025 | $151.5 | $149.6 | $1.85 | 50,258.0 | +0.69% |
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 |
|---|---|---|---|---|---|
| Oct, 2025 | $153.7 | $145.7 | $7.94 | 755,898.0 | -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% |
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% |
0.09%
0.22%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):