State Street SPDR S&P Capital Markets ETF (KCE) Historical ETF Prices

State Street SPDR S&P Capital Markets ETF (KCE), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Dec 17, 2025	150.98	152.40	149.67	149.87	147.18	10,700
Dec 16, 2025	150.63	151.45	150.05	150.62	147.92	9,400
Dec 15, 2025	152.95	153.09	150.50	150.70	148.00	38,700
Dec 12, 2025	154.83	154.83	151.83	152.02	149.29	15,700
Dec 11, 2025	153.14	154.63	153.10	154.34	151.57	15,700
Dec 10, 2025	151.23	153.83	150.53	153.12	150.37	20,400
Dec 9, 2025	149.12	152.32	149.12	151.49	148.77	16,700
Dec 8, 2025	150.27	150.27	148.72	149.08	146.40	9,700
Dec 5, 2025	148.05	150.00	148.05	149.69	147.00	24,900
Dec 4, 2025	147.17	148.77	147.17	148.18	145.52	11,900
Dec 3, 2025	144.34	147.13	144.34	147.13	144.49	13,700
Dec 2, 2025	144.27	145.08	143.93	143.99	141.41	35,500
Dec 1, 2025	144.00	145.09	143.67	144.26	141.67	38,300
Nov 28, 2025	145.36	146.10	145.33	145.80	143.18	14,000
Nov 26, 2025	144.68	145.79	144.65	144.87	142.27	124,600
Nov 25, 2025	141.23	143.57	141.23	143.31	140.74	81,200
Nov 24, 2025	140.54	141.50	140.54	141.18	138.65	16,200
Nov 21, 2025	139.01	140.98	138.03	140.15	137.64	60,600
Nov 20, 2025	142.56	143.18	138.22	138.32	135.84	32,300
Nov 19, 2025	140.50	140.89	139.77	140.67	138.15	21,300
Nov 18, 2025	139.04	141.35	139.03	140.12	137.61	23,400
Nov 17, 2025	143.98	144.33	139.36	139.87	137.36	31,800
Nov 14, 2025	143.95	145.96	143.38	144.60	142.01	37,300
Nov 13, 2025	147.96	148.37	145.31	145.49	142.88	53,300
Nov 12, 2025	148.04	150.23	148.04	149.10	146.42	45,000

Historical stock data.