State Street Spdr S P Capital Markets Etf (KCE)

Overview News Price History Option Chain Discussions Forecast Dividend History

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 May 06, 2026, is $152.63.

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 368.63% to $152.63 now.
The 52-week high stock price for KCE is $162.25, representing a 6.30% increase from the current share price, occurred on January 16, 2026.
The 52-week low stock price for KCE is $126.58, indicating a -17.07% decrease from the current share price, occurred on May 06, 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

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
May 06, 2026	$153.2	$152.4	$0.78	5,481.0	+0.39%
May 05, 2026	$152.1	$151.3	$0.8301	8,772.0	+0.98%
May 04, 2026	$152.0	$149.9	$2.13	10,688.0	-0.02%
May 01, 2026	$152.6	$150.6	$1.97	11,123.0	-0.84%
Apr 30, 2026	$151.9	$148.9	$2.95	6,015.0	+1.51%
Apr 29, 2026	$150.9	$148.8	$2.11	10,499.0	-1.22%
Apr 28, 2026	$151.6	$150.6	$0.97	13,692.0	+0.34%
Apr 27, 2026	$151.3	$149.8	$1.57	7,215.0	+0.53%
Apr 24, 2026	$151.1	$150.1	$0.99	12,499.0	-0.30%
Apr 23, 2026	$152.6	$148.8	$3.87	14,242.0	-1.68%
Apr 22, 2026	$154.6	$152.8	$1.75	16,298.0	+0.27%
Apr 21, 2026	$155.8	$152.3	$3.49	23,954.0	-0.43%
Apr 20, 2026	$153.8	$151.8	$1.95	11,442.0	+0.39%
Apr 17, 2026	$154.5	$152.3	$2.20	19,346.0	+1.28%
Apr 16, 2026	$152.1	$150.7	$1.42	16,053.0	-0.68%
Apr 15, 2026	$152.3	$150.2	$2.11	15,916.0	+1.56%
Apr 14, 2026	$150.0	$147.2	$2.76	15,257.0	+2.08%
Apr 13, 2026	$146.6	$142.5	$4.04	12,521.0	+3.08%
Apr 10, 2026	$143.2	$141.4	$1.77	13,345.0	-0.66%
Apr 09, 2026	$143.7	$141.6	$2.19	17,873.0	+0.08%
Apr 08, 2026	$144.0	$142.1	$1.90	7,150.0	+3.13%
Apr 07, 2026	$139.1	$137.4	$1.67	13,889.0	+0.29%

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
May, 2026	$153.2	$149.9	$3.31	41,545.0	+0.49%
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%