Get the Stockscreener App
152.02
1.50%
-2.32
After Hours:
152.02
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 December 12, 2025, is $152.02.
- State Street Spdr S P Capital Markets Etf all-time high stock price is $158.42, occurred on September 18, 2025.
- 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 366.75% to $152.02 now.
- The 52-week high stock price for KCE is $158.42, representing a 4.21% increase from the current share price, occurred on September 18, 2025.
- The 52-week low stock price for KCE is $104.46, indicating a -31.29% decrease from the current share price, occurred on April 07, 2025.
- The closing price of State Street 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 |
|---|---|---|---|---|---|
| Dec 12, 2025 | $154.8 | $151.8 | $3.00 | 15,650.0 | -1.50% |
| Dec 11, 2025 | $154.6 | $153.1 | $1.53 | 15,671.0 | +0.80% |
| Dec 10, 2025 | $153.8 | $150.5 | $3.30 | 20,439.0 | +1.08% |
| Dec 09, 2025 | $152.3 | $149.1 | $3.20 | 16,683.0 | +1.61% |
| Dec 08, 2025 | $150.3 | $148.7 | $1.55 | 9,713.0 | -0.41% |
| Dec 05, 2025 | $150.0 | $148.1 | $1.95 | 24,856.0 | +1.02% |
| Dec 04, 2025 | $148.8 | $147.2 | $1.60 | 11,937.0 | +0.71% |
| Dec 03, 2025 | $147.1 | $144.3 | $2.79 | 13,717.0 | +2.18% |
| Dec 02, 2025 | $145.1 | $143.9 | $1.15 | 35,528.0 | -0.19% |
| Dec 01, 2025 | $145.1 | $143.7 | $1.42 | 38,314.0 | -1.06% |
| Nov 28, 2025 | $146.1 | $145.3 | $0.7681 | 14,040.0 | +0.64% |
| Nov 26, 2025 | $145.8 | $144.7 | $1.14 | 124,583.0 | +1.09% |
| Nov 25, 2025 | $143.6 | $141.2 | $2.34 | 81,153.0 | +1.51% |
| Nov 24, 2025 | $141.5 | $140.5 | $0.955 | 16,172.0 | +0.73% |
| Nov 21, 2025 | $141.0 | $138.0 | $2.95 | 60,569.0 | +1.32% |
| Nov 20, 2025 | $143.2 | $138.2 | $4.96 | 32,206.0 | -1.67% |
| Nov 19, 2025 | $140.9 | $139.8 | $1.12 | 21,252.0 | +0.39% |
| Nov 18, 2025 | $141.3 | $139.0 | $2.32 | 23,359.0 | +0.18% |
| Nov 17, 2025 | $144.3 | $139.4 | $4.97 | 31,768.0 | -3.27% |
| Nov 14, 2025 | $146.0 | $143.4 | $2.58 | 37,300.0 | -0.61% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $154.8 | $143.7 | $11.16 | 218,158.0 | +4.27% |
| 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% |
State Street 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% |
0.33%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):