SPDR S&P Capital Markets ... (KCE)
AMEX: KCE
· Real-Time Price · USD
152.31
1.17 (0.77%)
At close: Oct 03, 2025, 3:59 PM
152.31
0.00%
After-hours: Oct 03, 2025, 04:25 PM EDT
KCE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 150.31 | 151.49 | 149.64 | 151.14 | 151.14 | 0.69% | 50,258 |
| Oct 1, 2025 | 151.74 | 152.30 | 150.10 | 150.10 | 150.10 | -1.80% | 40,000 |
| Sep 30, 2025 | 154.06 | 155.07 | 151.04 | 152.85 | 152.85 | -0.93% | 13,945 |
| Sep 29, 2025 | 154.12 | 154.41 | 153.02 | 154.29 | 154.29 | 0.84% | 15,300 |
| Sep 26, 2025 | 152.98 | 153.54 | 152.60 | 153.01 | 153.01 | 0.59% | 15,100 |
| Sep 25, 2025 | 151.80 | 152.77 | 151.49 | 152.11 | 152.11 | -0.58% | 30,600 |
| Sep 24, 2025 | 156.17 | 156.42 | 152.95 | 152.99 | 152.99 | -1.65% | 33,922 |
| Sep 23, 2025 | 156.10 | 157.71 | 155.28 | 155.56 | 155.56 | -0.27% | 10,300 |
| Sep 22, 2025 | 155.84 | 155.99 | 155.11 | 155.98 | 155.98 | -0.41% | 23,700 |
| Sep 19, 2025 | 157.62 | 157.92 | 155.99 | 156.62 | 156.08 | -0.48% | 36,600 |
| Sep 18, 2025 | 156.39 | 158.42 | 155.84 | 157.38 | 156.84 | 1.42% | 25,900 |
| Sep 17, 2025 | 155.78 | 157.24 | 154.98 | 155.17 | 154.64 | 0.39% | 12,000 |
| Sep 16, 2025 | 155.23 | 155.37 | 153.87 | 154.56 | 154.03 | -0.29% | 18,230 |
| Sep 15, 2025 | 156.77 | 157.07 | 154.69 | 155.01 | 154.48 | -0.90% | 39,100 |
| Sep 12, 2025 | 157.98 | 157.99 | 156.32 | 156.41 | 155.87 | -0.90% | 164,500 |
| Sep 11, 2025 | 154.94 | 157.88 | 154.94 | 157.83 | 157.29 | 2.29% | 25,427 |
| Sep 10, 2025 | 154.19 | 155.48 | 153.42 | 154.30 | 153.77 | 0.19% | 23,304 |
| Sep 9, 2025 | 154.14 | 154.58 | 153.64 | 154.00 | 153.47 | 0.00% | 33,735 |
| Sep 8, 2025 | 153.11 | 154.08 | 152.98 | 154.00 | 153.47 | 0.88% | 35,200 |
| Sep 5, 2025 | 155.70 | 155.70 | 151.20 | 152.66 | 152.14 | -1.41% | 21,300 |
Page 1 of 136