Get the Stockscreener App
155.95
2.72%
4.13
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 August 22, 2025, is $155.95.
- Spdr S P Capital Markets Etf all-time high stock price is $157.51, occurred on August 13, 2025.
- 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 378.81% to $155.95 now.
- The 52-week high stock price for KCE is $157.51, representing a 1.00% increase from the current share price, occurred on August 13, 2025.
- The 52-week low stock price for KCE is $104.46, indicating a -33.02% decrease from the current share price, occurred on April 07, 2025.
- The closing price of 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 |
|---|---|---|---|---|---|
| Aug 22, 2025 | $156.6 | $152.5 | $4.06 | 26,543.0 | +2.72% |
| Aug 21, 2025 | $152.4 | $151.3 | $1.06 | 18,456.0 | -0.34% |
| Aug 20, 2025 | $152.7 | $150.7 | $2.05 | 20,275.0 | -0.17% |
| Aug 19, 2025 | $154.4 | $152.3 | $2.12 | 23,395.0 | -0.93% |
| Aug 18, 2025 | $154.6 | $153.7 | $0.8428 | 22,423.0 | -0.21% |
| Aug 15, 2025 | $156.9 | $154.2 | $2.66 | 18,853.0 | -1.29% |
| Aug 14, 2025 | $156.5 | $155.8 | $0.6801 | 10,601.0 | -0.38% |
| Aug 13, 2025 | $157.5 | $155.7 | $1.79 | 43,774.0 | +0.48% |
| Aug 12, 2025 | $156.3 | $154.3 | $2.01 | 13,983.0 | +1.98% |
| Aug 11, 2025 | $153.8 | $153.2 | $0.6099 | 9,654.0 | +0.24% |
| Aug 08, 2025 | $153.7 | $151.8 | $1.90 | 7,405.0 | +0.90% |
| Aug 07, 2025 | $154.1 | $151.1 | $2.98 | 26,724.0 | -0.65% |
| Aug 06, 2025 | $153.1 | $151.5 | $1.57 | 22,323.0 | -0.08% |
| Aug 05, 2025 | $153.5 | $151.1 | $2.38 | 12,642.0 | -0.30% |
| Aug 04, 2025 | $153.0 | $150.5 | $2.47 | 45,426.0 | +2.30% |
| Aug 01, 2025 | $150.5 | $147.0 | $3.51 | 32,372.0 | -2.29% |
| Jul 31, 2025 | $155.2 | $152.7 | $2.58 | 310,254.0 | -1.23% |
| Jul 30, 2025 | $156.5 | $154.2 | $2.32 | 22,888.0 | +0.29% |
| Jul 29, 2025 | $155.4 | $154.0 | $1.39 | 49,852.0 | -0.11% |
| Jul 28, 2025 | $156.0 | $154.1 | $1.88 | 17,640.0 | -0.54% |
| Jul 25, 2025 | $155.9 | $154.8 | $1.10 | 10,578.0 | +0.45% |
| Jul 24, 2025 | $155.5 | $154.3 | $1.19 | 15,231.0 | +0.60% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $157.5 | $147.0 | $10.51 | 381,392.0 | +1.89% |
| 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% |
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% |
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% |
1.41%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):