SPDR® S&P Capital Markets ETF (KCE) Historical Stock Data
104.99 ↑0.65 (0.63%)
As of April 19, 2024, 3:50pm EST.
Historical Data
In the past 30 trading days, KCE is down -0.11% a day on average. There have been 14 days where SPDR® S&P Capital Markets ETF closed green and 16 days where KCE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 104.80 | 104.34 | ↓$0.46 (-0.44%) | 104.20 | 105.34 | 7.22K |
| 2024-04-17 | 105.04 | 104.40 | ↓$0.64 (-0.61%) | 104.24 | 105.40 | 24.46K |
| 2024-04-16 | 104.95 | 104.41 | ↓$0.54 (-0.51%) | 103.87 | 104.95 | 6.99K |
| 2024-04-15 | 107.20 | 104.76 | ↓$2.44 (-2.28%) | 104.61 | 107.20 | 8.47K |
| 2024-04-12 | 108.00 | 106.27 | ↓$1.73 (-1.60%) | 106.10 | 108.00 | 11.38K |
| 2024-04-11 | 108.16 | 108.32 | ↑$0.16 (0.15%) | 107.73 | 108.65 | 4.34K |
| 2024-04-10 | 108.57 | 108.37 | ↓$0.20 (-0.19%) | 107.94 | 109.50 | 10.01K |
| 2024-04-09 | 109.78 | 110.32 | ↑$0.54 (0.49%) | 109.57 | 110.41 | 7.68K |
| 2024-04-08 | 110.12 | 110.83 | ↑$0.71 (0.64%) | 109.89 | 111.10 | 9.38K |
| 2024-04-05 | 108.69 | 109.55 | ↑$0.86 (0.79%) | 108.69 | 109.79 | 90K |
| 2024-04-04 | 110.49 | 108.73 | ↓$1.76 (-1.60%) | 108.58 | 110.80 | 6.64K |
| 2024-04-03 | 108.55 | 109.75 | ↑$1.20 (1.10%) | 108.55 | 109.93 | 25.29K |
| 2024-04-02 | 108.63 | 108.71 | ↑$0.08 (0.07%) | 108.23 | 108.88 | 5.74K |
| 2024-04-01 | 110.48 | 109.63 | ↓$0.85 (-0.77%) | 109.21 | 110.48 | 1.01M |
| 2024-03-28 | 110.41 | 110.55 | ↑$0.14 (0.13%) | 110.25 | 110.69 | 10.29K |
| 2024-03-27 | 108.99 | 109.71 | ↑$0.72 (0.66%) | 108.64 | 109.71 | 26.16K |
| 2024-03-26 | 108.84 | 108.12 | ↓$0.72 (-0.66%) | 108.12 | 108.84 | 17.49K |
| 2024-03-25 | 108.49 | 108.43 | ↓$0.06 (-0.06%) | 108.43 | 108.79 | 7.30K |
| 2024-03-22 | 110.21 | 108.46 | ↓$1.75 (-1.59%) | 108.39 | 110.21 | 7.65K |
| 2024-03-21 | 108.87 | 110.21 | ↑$1.34 (1.23%) | 108.87 | 110.47 | 22.12K |
| 2024-03-20 | 106.21 | 108.31 | ↑$2.10 (1.98%) | 106.21 | 108.31 | 37.35K |
| 2024-03-19 | 105.45 | 106.71 | ↑$1.26 (1.19%) | 105.40 | 106.84 | 154.66K |
| 2024-03-18 | 106.26 | 105.90 | ↓$0.36 (-0.34%) | 105.82 | 106.27 | 18.10K |
| 2024-03-15 | 106.17 | 106.81 | ↑$0.64 (0.60%) | 106.17 | 107.28 | 25.64K |
| 2024-03-14 | 107.76 | 106.54 | ↓$1.22 (-1.13%) | 105.93 | 107.76 | 13.98K |
| 2024-03-13 | 107.44 | 107.90 | ↑$0.46 (0.43%) | 107.44 | 108.56 | 19.04K |
| 2024-03-12 | 108.02 | 107.58 | ↓$0.44 (-0.40%) | 106.94 | 108.32 | 20.66K |
| 2024-03-11 | 108.07 | 107.88 | ↓$0.19 (-0.18%) | 107.48 | 108.26 | 15.85K |
| 2024-03-08 | 108.11 | 108.17 | ↑$0.06 (0.06%) | 107.92 | 109.26 | 0.92M |
| 2024-03-07 | 108.38 | 107.71 | ↓$0.67 (-0.62%) | 107.60 | 108.38 | 20.26K |
Create an account or log in to view more rows.
$KCE I like it
$KCE Growth/Value
$KCE Keep up the pressure.
$KCE the bulls in here
$KCE Looking for this cup to breakout.
$KCE Holding Pattern
$KCE hot trash
$KCE Bull trap
$KCE PT?
$KCE flow comin