SPDR® S&P Capital Markets ETF (KCE) Historical Stock Data
141.00 ↑1.04 (0.74%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KCE is down -0.32% a day on average. There have been 11 days where SPDR® S&P Capital Markets ETF closed green and 19 days where KCE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-26 | 139.41 | 141.00 | ↑$1.59 (1.14%) | 139.41 | 141.01 | 38.09K |
| 2024-12-24 | 138.74 | 139.96 | ↑$1.22 (0.88%) | 138.54 | 140.05 | 17.23K |
| 2024-12-23 | 137.76 | 138.39 | ↑$0.63 (0.46%) | 136.82 | 138.39 | 109.28K |
| 2024-12-20 | 135.19 | 138.58 | ↑$3.39 (2.51%) | 134.44 | 139.23 | 61.14K |
| 2024-12-19 | 138.38 | 136.33 | ↓$2.05 (-1.48%) | 136.24 | 139.27 | 54.56K |
| 2024-12-18 | 143.18 | 136.33 | ↓$6.85 (-4.78%) | 135.89 | 143.28 | 87.84K |
| 2024-12-17 | 144.25 | 142.88 | ↓$1.37 (-0.95%) | 142.31 | 144.46 | 200.91K |
| 2024-12-16 | 144.77 | 144.95 | ↑$0.18 (0.12%) | 144.53 | 145.45 | 101.90K |
| 2024-12-13 | 146.00 | 144.23 | ↓$1.77 (-1.21%) | 143.90 | 146.00 | 51.78K |
| 2024-12-12 | 146.31 | 145.43 | ↓$0.88 (-0.60%) | 145.41 | 146.50 | 64.89K |
| 2024-12-11 | 145.21 | 145.77 | ↑$0.56 (0.39%) | 145.21 | 146.06 | 62.87K |
| 2024-12-10 | 144.52 | 144.04 | ↓$0.48 (-0.33%) | 143.52 | 145.00 | 62.71K |
| 2024-12-09 | 146.88 | 144.56 | ↓$2.32 (-1.58%) | 144.54 | 146.99 | 37.66K |
| 2024-12-06 | 147.16 | 146.25 | ↓$0.91 (-0.62%) | 145.90 | 147.16 | 18.81K |
| 2024-12-05 | 147.36 | 146.52 | ↓$0.84 (-0.57%) | 146.42 | 147.94 | 34.89K |
| 2024-12-04 | 147.02 | 146.89 | ↓$0.13 (-0.09%) | 146.00 | 147.02 | 26.74K |
| 2024-12-03 | 147.18 | 146.42 | ↓$0.76 (-0.52%) | 146.39 | 147.71 | 50.81K |
| 2024-12-02 | 148.52 | 147.17 | ↓$1.35 (-0.91%) | 147.04 | 148.52 | 61.70K |
| 2024-11-29 | 149.05 | 148.06 | ↓$0.99 (-0.66%) | 148.06 | 149.24 | 30.81K |
| 2024-11-27 | 149.22 | 148.12 | ↓$1.10 (-0.74%) | 147.72 | 149.66 | 152.90K |
| 2024-11-26 | 148.12 | 148.25 | ↑$0.13 (0.09%) | 147.37 | 148.52 | 109.11K |
| 2024-11-25 | 148.52 | 148.51 | ↓$0.01 (-0.01%) | 147.44 | 148.85 | 33.97K |
| 2024-11-22 | 146.19 | 146.81 | ↑$0.62 (0.42%) | 146.06 | 147.05 | 61.22K |
| 2024-11-21 | 144.90 | 145.78 | ↑$0.88 (0.61%) | 144.45 | 146.32 | 58.37K |
| 2024-11-20 | 144.39 | 143.80 | ↓$0.59 (-0.41%) | 142.27 | 144.39 | 29.43K |
| 2024-11-19 | 142.63 | 143.81 | ↑$1.18 (0.83%) | 142.55 | 144.00 | 79.83K |
| 2024-11-18 | 142.86 | 143.77 | ↑$0.91 (0.64%) | 142.47 | 144.30 | 38.79K |
| 2024-11-15 | 142.76 | 142.63 | ↓$0.13 (-0.09%) | 141.88 | 142.86 | 56.71K |
| 2024-11-14 | 143.27 | 142.78 | ↓$0.49 (-0.34%) | 142.48 | 143.51 | 113.12K |
| 2024-11-13 | 144.90 | 142.39 | ↓$2.51 (-1.73%) | 142.36 | 144.90 | 36.27K |
Create an account or log in to view more rows.
$KCE Starting a small position
$KCE bounce back baby
$KCE they don’t want us to shine… But we gon shine…
$KCE I do it for the thrills!
$KCE Just buy and hold
$KCE It's coming
load 'em up.
$KCE money comes and goes but your story stays with you the rest of your life. Apes for life ??
$KCE I like it
$KCE Growth/Value
$KCE Keep up the pressure.