Get the Stockscreener App
157.15
0.55%
-0.87
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 September 23, 2026, is $157.15.
- State Street Spdr S P Capital Markets Etf all-time high stock price is $173.07, occurred on August 28, 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 382.50% to $157.15 now.
- The 52-week high stock price for KCE is $173.07, representing a 10.13% increase from the current share price, occurred on August 28, 2026.
- The 52-week low stock price for KCE is $132.31, indicating a -15.81% 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 |
|---|---|---|---|---|---|
| Sep 23, 2026 | $158.9 | $157.1 | $1.78 | 12,836.0 | -0.55% |
| Sep 22, 2026 | $160.8 | $156.6 | $4.14 | 19,285.0 | -1.62% |
| Sep 21, 2026 | $160.7 | $158.9 | $1.81 | 11,910.0 | +1.14% |
| Sep 18, 2026 | $158.9 | $156.5 | $2.40 | 16,988.0 | +1.17% |
| Sep 17, 2026 | $158.4 | $156.8 | $1.64 | 15,613.0 | +0.34% |
| Sep 16, 2026 | $159.4 | $154.7 | $4.79 | 35,983.0 | -1.80% |
| Sep 15, 2026 | $160.6 | $158.9 | $1.66 | 668,968.0 | -2.01% |
| Sep 14, 2026 | $163.5 | $162.3 | $1.20 | 14,626.0 | -0.42% |
| Sep 11, 2026 | $164.8 | $163.0 | $1.83 | 9,408.0 | -0.41% |
| Sep 10, 2026 | $165.6 | $164.0 | $1.66 | 13,890.0 | -1.14% |
| Sep 09, 2026 | $168.6 | $165.8 | $2.73 | 22,781.0 | -1.45% |
| Sep 08, 2026 | $170.1 | $168.3 | $1.84 | 6,967.0 | -1.54% |
| Sep 04, 2026 | $171.2 | $169.3 | $1.97 | 9,455.0 | -0.29% |
| Sep 03, 2026 | $171.6 | $168.0 | $3.61 | 8,384.0 | +2.83% |
| Sep 02, 2026 | $169.4 | $166.6 | $2.82 | 8,121.0 | -0.41% |
| Sep 01, 2026 | $170.0 | $167.1 | $2.89 | 20,049.0 | -2.12% |
| Aug 31, 2026 | $171.4 | $169.7 | $1.70 | 15,255.0 | -0.21% |
| Aug 28, 2026 | $173.1 | $171.3 | $1.76 | 7,859.0 | -0.26% |
| Aug 27, 2026 | $172.5 | $170.8 | $1.63 | 5,729.0 | +0.59% |
| Aug 26, 2026 | $171.1 | $170.4 | $0.71 | 2,997.0 | -0.06% |
| Aug 25, 2026 | $171.2 | $169.5 | $1.66 | 15,180.0 | +0.67% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $171.6 | $154.7 | $16.96 | 908,100.0 | -8.12% |
| Aug, 2026 | $173.1 | $161.5 | $11.53 | 254,041.0 | +6.70% |
| 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% |
0.93%
1.62%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):