SPDR® S&P Capital Markets ETF (KCE) Historical Stock Data
149.87 ↓0.75 (-0.50%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KCE is up 0.06% a day on average. There have been 19 days where SPDR® S&P Capital Markets ETF closed green and 11 days where KCE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-17 | 150.98 | 149.87 | ↓$1.11 (-0.74%) | 149.67 | 152.40 | 10.40K |
| 2025-12-16 | 150.63 | 150.62 | ↓$0.01 (-0.01%) | 150.05 | 151.45 | 9.16K |
| 2025-12-15 | 152.95 | 150.70 | ↓$2.25 (-1.47%) | 150.50 | 153.09 | 38.42K |
| 2025-12-12 | 154.83 | 152.02 | ↓$2.81 (-1.81%) | 151.83 | 154.83 | 15.65K |
| 2025-12-11 | 153.14 | 154.34 | ↑$1.20 (0.78%) | 153.10 | 154.63 | 15.20K |
| 2025-12-10 | 151.23 | 153.12 | ↑$1.89 (1.25%) | 150.53 | 153.83 | 19.98K |
| 2025-12-09 | 149.12 | 151.49 | ↑$2.37 (1.59%) | 149.12 | 152.32 | 16.68K |
| 2025-12-08 | 150.27 | 149.08 | ↓$1.19 (-0.79%) | 148.72 | 150.27 | 9.75K |
| 2025-12-05 | 148.05 | 149.69 | ↑$1.64 (1.11%) | 148.05 | 150.00 | 24.86K |
| 2025-12-04 | 147.17 | 148.18 | ↑$1.01 (0.69%) | 147.17 | 148.77 | 11.43K |
| 2025-12-03 | 144.34 | 147.13 | ↑$2.79 (1.93%) | 144.34 | 147.13 | 13.72K |
| 2025-12-02 | 144.27 | 143.99 | ↓$0.28 (-0.19%) | 143.93 | 145.08 | 35.28K |
| 2025-12-01 | 144.00 | 144.26 | ↑$0.26 (0.18%) | 143.67 | 145.09 | 38.01K |
| 2025-11-28 | 145.36 | 145.80 | ↑$0.44 (0.31%) | 145.33 | 146.10 | 14.03K |
| 2025-11-26 | 144.68 | 144.87 | ↑$0.19 (0.13%) | 144.65 | 145.75 | 123.99K |
| 2025-11-25 | 141.23 | 143.31 | ↑$2.08 (1.47%) | 141.23 | 143.57 | 81.22K |
| 2025-11-24 | 140.54 | 141.18 | ↑$0.64 (0.45%) | 140.54 | 141.50 | 16.17K |
| 2025-11-21 | 139.01 | 140.15 | ↑$1.14 (0.82%) | 138.14 | 140.96 | 58.82K |
| 2025-11-20 | 142.56 | 138.32 | ↓$4.24 (-2.97%) | 138.27 | 143.18 | 31.06K |
| 2025-11-19 | 140.50 | 140.67 | ↑$0.17 (0.12%) | 139.77 | 140.89 | 20.54K |
| 2025-11-18 | 139.04 | 140.12 | ↑$1.08 (0.78%) | 139.03 | 141.35 | 22.85K |
| 2025-11-17 | 143.98 | 139.87 | ↓$4.11 (-2.85%) | 139.36 | 144.33 | 30.46K |
| 2025-11-14 | 143.95 | 144.60 | ↑$0.65 (0.45%) | 143.51 | 145.96 | 37.21K |
| 2025-11-13 | 147.96 | 145.49 | ↓$2.47 (-1.67%) | 145.31 | 148.37 | 53.10K |
| 2025-11-12 | 148.04 | 149.10 | ↑$1.06 (0.72%) | 148.04 | 150.23 | 44.96K |
| 2025-11-11 | 147.54 | 147.74 | ↑$0.20 (0.13%) | 147.54 | 148.27 | 12.56K |
| 2025-11-10 | 147.55 | 147.41 | ↓$0.14 (-0.09%) | 146.27 | 148.00 | 34.42K |
| 2025-11-07 | 144.18 | 146.22 | ↑$2.04 (1.41%) | 143.03 | 146.27 | 21.18K |
| 2025-11-06 | 145.83 | 145.02 | ↓$0.81 (-0.56%) | 143.84 | 145.87 | 16.77K |
| 2025-11-05 | 145.05 | 145.94 | ↑$0.89 (0.61%) | 144.74 | 146.56 | 300.61K |
Create an account or log in to view more rows.
$KCE Here we go!!!
$KCE what happen
$KCE used to this fuckery!! Not leaving no chance !
$KCE more shorts the better idc
$KCE who loaded up??
$KCE Bears always win...
Bulls have to be forever bagholders....
$KCE here to raid
$KCE Like if you’re a bull
$KCE Free money indeed??
$KCE Holding Pattern