Get the Stockscreener App
144.61
1.90%
-2.80
After Hours:
144.61
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 February 12, 2026, is $144.61.
- State Street Spdr S P Capital Markets Etf all-time high stock price is $162.25, occurred on January 16, 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 344.00% to $144.61 now.
- The 52-week high stock price for KCE is $162.25, representing a 12.20% increase from the current share price, occurred on January 16, 2026.
- The 52-week low stock price for KCE is $104.46, indicating a -27.76% 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 |
|---|---|---|---|---|---|
| Feb 12, 2026 | $148.6 | $142.6 | $6.04 | 26,559.0 | -1.90% |
| Feb 11, 2026 | $151.7 | $147.2 | $4.52 | 35,507.0 | -2.27% |
| Feb 10, 2026 | $153.2 | $149.6 | $3.58 | 13,672.0 | -1.29% |
| Feb 09, 2026 | $153.3 | $150.2 | $3.04 | 7,571.0 | +1.49% |
| Feb 06, 2026 | $150.8 | $149.2 | $1.65 | 24,417.0 | +2.47% |
| Feb 05, 2026 | $150.6 | $146.4 | $4.14 | 49,007.0 | -2.66% |
| Feb 04, 2026 | $151.4 | $149.1 | $2.29 | 14,644.0 | +0.74% |
| Feb 03, 2026 | $155.3 | $148.0 | $7.29 | 60,529.0 | -3.86% |
| Feb 02, 2026 | $156.3 | $155.3 | $0.9942 | 68,784.0 | -0.01% |
| Jan 30, 2026 | $156.7 | $154.6 | $2.08 | 14,689.0 | -0.21% |
| Jan 29, 2026 | $158.4 | $155.6 | $2.81 | 7,563.0 | -0.36% |
| Jan 28, 2026 | $157.8 | $156.3 | $1.50 | 9,184.0 | +0.10% |
| Jan 27, 2026 | $158.1 | $156.1 | $2.00 | 10,652.0 | -0.71% |
| Jan 26, 2026 | $158.2 | $157.5 | $0.76 | 11,748.0 | -0.01% |
| Jan 23, 2026 | $160.1 | $157.3 | $2.83 | 54,797.0 | -1.71% |
| Jan 22, 2026 | $162.1 | $160.4 | $1.66 | 10,711.0 | +0.43% |
| Jan 21, 2026 | $161.0 | $157.7 | $3.37 | 20,335.0 | +1.66% |
| Jan 20, 2026 | $160.6 | $156.9 | $3.73 | 23,426.0 | -2.66% |
| Jan 16, 2026 | $162.2 | $160.3 | $1.96 | 36,463.0 | +0.34% |
| Jan 15, 2026 | $161.3 | $158.8 | $2.49 | 13,088.0 | +1.75% |
| Jan 14, 2026 | $158.2 | $155.2 | $2.96 | 26,583.0 | +1.23% |
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 |
|---|---|---|---|---|---|
| Feb, 2026 | $156.3 | $142.6 | $13.77 | 327,249.0 | -7.22% |
| 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% |
1.07%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):