Get the Stockscreener App
145.78
1.38%
1.98
After Hours:
145.79
0.010
+0.01%
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 November 21, 2024, is $145.78.
- Spdr S P Capital Markets Etf all-time high stock price is $146.31, occurred on November 21, 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 347.59% to $145.78 now.
- The 52-week high stock price for KCE is $146.31, representing a 0.37% increase from the current share price, occurred on November 21, 2024.
- The 52-week low stock price for KCE is $89.25, indicating a -38.78% decrease from the current share price, occurred on November 27, 2023.
- 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 |
|---|---|---|---|---|---|
| Nov 21, 2024 | $146.3 | $144.4 | $1.87 | 58,371.0 | +1.38% |
| Nov 20, 2024 | $144.4 | $142.3 | $2.12 | 29,430.0 | -0.01% |
| Nov 19, 2024 | $144.0 | $142.4 | $1.60 | 79,831.0 | +0.03% |
| Nov 18, 2024 | $144.3 | $142.5 | $1.83 | 38,576.0 | +0.80% |
| Nov 15, 2024 | $142.9 | $141.9 | $0.985 | 56,707.0 | -0.11% |
| Nov 14, 2024 | $143.7 | $142.5 | $1.17 | 113,116.0 | +0.27% |
| Nov 13, 2024 | $144.9 | $142.4 | $2.55 | 36,272.0 | -1.10% |
| Nov 12, 2024 | $145.6 | $143.2 | $2.36 | 216,362.0 | -1.15% |
| Nov 11, 2024 | $146.1 | $143.8 | $2.37 | 75,670.0 | +2.57% |
| Nov 08, 2024 | $142.4 | $140.8 | $1.57 | 40,083.0 | +0.92% |
| Nov 07, 2024 | $142.4 | $140.6 | $1.81 | 58,464.0 | -1.37% |
| Nov 06, 2024 | $142.9 | $139.7 | $3.19 | 99,631.0 | +7.36% |
| Nov 05, 2024 | $132.9 | $130.7 | $2.17 | 23,216.0 | +1.50% |
| Nov 04, 2024 | $131.5 | $130.1 | $1.34 | 45,853.0 | -0.63% |
| Nov 01, 2024 | $132.8 | $131.6 | $1.27 | 16,014.0 | -0.17% |
| Oct 31, 2024 | $133.6 | $131.9 | $1.72 | 25,677.0 | -1.46% |
| Oct 30, 2024 | $135.3 | $133.9 | $1.40 | 13,770.0 | -0.24% |
| Oct 29, 2024 | $134.5 | $133.8 | $0.69 | 34,890.0 | -0.05% |
| Oct 28, 2024 | $134.5 | $133.3 | $1.22 | 54,304.0 | +1.52% |
| Oct 25, 2024 | $134.0 | $131.8 | $2.20 | 21,668.0 | -0.65% |
| Oct 24, 2024 | $133.3 | $132.4 | $0.88 | 36,589.0 | +1.00% |
| Oct 23, 2024 | $133.6 | $131.1 | $2.54 | 1,396,077.0 | -1.33% |
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 |
|---|---|---|---|---|---|
| Nov, 2024 | $146.3 | $130.1 | $16.19 | 1,045,967.0 | +10.47% |
| 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% |
1.22%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):