Get the Stockscreener App
156.33
0.51%
0.7923
After Hours:
156.33
-0.0023
-0.00%
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 January 08, 2026, is $156.33.
- 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 379.99% to $156.33 now.
- The 52-week high stock price for KCE is $158.42, representing a 1.34% increase from the current share price, occurred on September 18, 2025.
- The 52-week low stock price for KCE is $104.46, indicating a -33.18% 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 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 |
|---|---|---|---|---|---|
| Jan 08, 2026 | $156.4 | $154.8 | $1.59 | 6,490.0 | +0.51% |
| Jan 07, 2026 | $158.2 | $155.5 | $2.77 | 14,617.0 | -1.68% |
| Jan 06, 2026 | $158.4 | $156.6 | $1.80 | 16,727.0 | +1.00% |
| Jan 05, 2026 | $158.0 | $151.7 | $6.29 | 18,774.0 | +3.30% |
| Jan 02, 2026 | $151.8 | $149.8 | $1.93 | 112,235.0 | +1.12% |
| Dec 31, 2025 | $151.6 | $149.9 | $1.69 | 5,683.0 | -1.03% |
| Dec 30, 2025 | $153.1 | $151.4 | $1.69 | 10,706.0 | -0.78% |
| Dec 29, 2025 | $153.3 | $152.4 | $0.9557 | 7,972.0 | -0.31% |
| Dec 26, 2025 | $153.2 | $152.7 | $0.48 | 8,939.0 | +0.04% |
| Dec 24, 2025 | $153.5 | $152.7 | $0.85 | 6,173.0 | +0.21% |
| Dec 23, 2025 | $153.1 | $152.4 | $0.70 | 10,492.0 | +0.04% |
| Dec 22, 2025 | $153.0 | $151.2 | $1.83 | 22,457.0 | +1.18% |
| Dec 19, 2025 | $151.2 | $150.1 | $1.11 | 14,901.0 | +0.81% |
| Dec 18, 2025 | $151.6 | $149.7 | $1.91 | 10,278.0 | -0.10% |
| Dec 17, 2025 | $152.4 | $149.7 | $2.73 | 10,721.0 | -0.50% |
| Dec 16, 2025 | $151.4 | $150.1 | $1.39 | 9,407.0 | -0.05% |
| Dec 15, 2025 | $153.1 | $150.5 | $2.59 | 38,704.0 | -0.87% |
| 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% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $158.4 | $149.8 | $8.55 | 175,333.0 | +4.27% |
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% |
0.79%
0.68%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):