State Street SPDR S&P Capital Markets ETF

KCE · NYSEArca

Prices in USD

Historical prices

State Street SPDR S&P Capital Markets ETF (KCE), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Mar 3, 2026142.76146.18141.57145.11143.2018,300
Mar 2, 2026142.31147.17142.31146.66144.7320,600
Feb 27, 2026146.37146.37143.59144.90142.9930,400
Feb 26, 2026147.77148.89146.80148.74146.7828,300
Feb 25, 2026145.06147.09145.06147.04145.1019,900
Feb 24, 2026142.10144.96142.10144.21142.3116,200
Feb 23, 2026144.99144.99140.80141.75139.8859,800
Feb 20, 2026145.78146.64145.22146.12144.1918,800
Feb 19, 2026147.17147.17144.60146.57144.6417,700
Feb 18, 2026145.97149.00145.97148.37146.4141,000
Feb 17, 2026146.29147.32144.94145.71143.7923,500
Feb 13, 2026144.87146.58143.79146.22144.2912,700
Feb 12, 2026148.24148.61142.57144.61142.7026,600
Feb 11, 2026151.71151.71147.19147.41145.4735,500
Feb 10, 2026152.08153.20149.62150.84148.8513,700
Feb 9, 2026150.22153.26150.22152.81150.797,600
Feb 6, 2026149.16150.81149.16150.57148.5824,500
Feb 5, 2026150.56150.56146.42146.94145.0049,100
Feb 4, 2026149.68151.38149.08150.95148.9614,600
Feb 3, 2026155.32155.32148.03149.84147.8660,500
Feb 2, 2026155.74156.34155.35155.85153.7968,700
Jan 30, 2026155.42156.67154.59155.87153.8114,700
Jan 29, 2026157.70158.43155.62156.20154.147,600
Jan 28, 2026157.58157.82156.32156.76154.699,200
Jan 27, 2026158.06158.06156.06156.60154.5310,700