Get the Stockscreener App
145.84
0.45%
0.65
Spdr S P Capital Markets Etf Stock (KCE) Price History
The historical daily chart and data for Spdr S P Capital Markets Etf stock (KCE), show that the latest closing stock price as of February 06, 2025, is $145.84.
- Spdr S P Capital Markets Etf all-time high stock price is $149.66, occurred on November 27, 2024.
- The lowest Spdr S P Capital Markets Etf stock price recorded was $32.57 on February 11, 2016. Since then, Spdr S P Capital Markets Etf's stock price has risen over 347.77% to $145.84 now.
- The 52-week high stock price for KCE is $149.66, representing a 2.62% increase from the current share price, occurred on November 27, 2024.
- The 52-week low stock price for KCE is $100.26, indicating a -31.26% decrease from the current share price, occurred on February 13, 2024.
- The closing price of Spdr S P Capital Markets Etf (KCE) stock in the beginning of 2024 was $103.45. The stock closed the year at $78.85, a loss of over -23.78% for the year.
The table below shows more information about KCE historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 06, 2025 | $146.8 | $145.3 | $1.56 | 31,022.0 | +0.45% |
| Feb 05, 2025 | $145.3 | $143.9 | $1.42 | 28,277.0 | +0.85% |
| Feb 04, 2025 | $145.2 | $143.8 | $1.34 | 46,648.0 | -0.24% |
| Feb 03, 2025 | $144.9 | $142.2 | $2.71 | 44,918.0 | -1.29% |
| Jan 31, 2025 | $147.8 | $146.1 | $1.71 | 35,653.0 | -0.16% |
| Jan 30, 2025 | $147.2 | $145.6 | $1.61 | 42,962.0 | +1.13% |
| Jan 29, 2025 | $146.2 | $144.2 | $1.98 | 60,823.0 | -0.41% |
| Jan 28, 2025 | $145.8 | $143.8 | $2.00 | 29,801.0 | +1.12% |
| Jan 27, 2025 | $144.5 | $142.1 | $2.41 | 39,872.0 | -1.27% |
| Jan 24, 2025 | $146.0 | $144.4 | $1.58 | 45,803.0 | +0.50% |
| Jan 23, 2025 | $145.1 | $143.8 | $1.29 | 25,906.0 | +0.58% |
| Jan 22, 2025 | $144.3 | $143.2 | $1.04 | 46,905.0 | -0.05% |
| Jan 21, 2025 | $144.2 | $142.6 | $1.51 | 70,237.0 | +1.97% |
| Jan 17, 2025 | $141.7 | $140.7 | $1.04 | 48,604.0 | +0.94% |
| Jan 16, 2025 | $140.3 | $138.9 | $1.35 | 22,881.0 | +1.10% |
| Jan 15, 2025 | $138.8 | $137.7 | $1.11 | 17,176.0 | +2.56% |
| Jan 14, 2025 | $135.4 | $133.7 | $1.71 | 59,533.0 | +1.60% |
| Jan 13, 2025 | $133.0 | $131.5 | $1.47 | 142,566.0 | -0.23% |
| Jan 10, 2025 | $136.3 | $132.5 | $3.81 | 86,677.0 | -3.29% |
| Jan 08, 2025 | $137.8 | $135.9 | $1.82 | 33,113.0 | +0.77% |
Spdr S P Capital Markets Etf Stock (KCE) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Spdr S P Capital Markets Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of KCE shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Spdr S P Capital Markets Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Spdr S P Capital Markets Etf Stock (KCE) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2025 | $146.8 | $142.2 | $4.63 | 181,887.0 | -0.25% |
| Jan, 2025 | $147.8 | $131.5 | $16.30 | 1,003,308.0 | +6.17% |
Spdr S P Capital Markets Etf Stock (KCE) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $148.8 | $134.4 | $14.38 | 1,450,687.0 | -6.90% |
| Nov, 2024 | $149.7 | $130.1 | $19.54 | 1,374,885.0 | +12.20% |
| Oct, 2024 | $136.0 | $123.6 | $12.39 | 2,039,407.0 | +5.67% |
| Sep, 2024 | $126.1 | $115.0 | $11.12 | 745,026.0 | +2.82% |
| Aug, 2024 | $121.7 | $108.4 | $13.30 | 703,260.0 | +0.37% |
| Jul, 2024 | $122.4 | $109.9 | $12.50 | 840,113.0 | +9.72% |
| Jun, 2024 | $111.9 | $107.2 | $4.70 | 2,079,737.0 | -0.79% |
| May, 2024 | $114.0 | $105.9 | $8.10 | 328,099.0 | +4.61% |
| Apr, 2024 | $111.1 | $103.9 | $7.23 | 1,315,313.0 | -3.87% |
| Mar, 2024 | $110.7 | $105.4 | $5.29 | 1,416,847.0 | +4.38% |
| Feb, 2024 | $106.4 | $99.01 | $7.37 | 1,403,373.0 | +5.97% |
| Jan, 2024 | $102.2 | $97.51 | $4.67 | 293,043.0 | -1.99% |
Spdr S P Capital Markets Etf Stock (KCE) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $103.1 | $91.64 | $11.42 | 463,605.0 | +11.69% |
| Nov, 2023 | $91.30 | $81.98 | $9.32 | 1,458,775.0 | +11.23% |
| Oct, 2023 | $87.34 | $80.19 | $7.15 | 419,763.0 | -5.39% |
| Sep, 2023 | $90.90 | $85.45 | $5.45 | 1,478,418.0 | -3.40% |
| Aug, 2023 | $91.54 | $86.11 | $5.43 | 1,307,385.0 | -2.01% |
| Jul, 2023 | $93.03 | $82.78 | $10.25 | 181,982.0 | +7.97% |
| Jun, 2023 | $86.34 | $79.23 | $7.11 | 560,447.0 | +7.34% |
| May, 2023 | $82.19 | $76.19 | $6.00 | 126,830.0 | -3.21% |
| Apr, 2023 | $84.88 | $79.78 | $5.10 | 121,791.0 | -1.64% |
| Mar, 2023 | $89.44 | $77.60 | $11.84 | 287,460.0 | -5.81% |
| Feb, 2023 | $93.82 | $86.47 | $7.35 | 209,542.0 | -1.28% |
| Jan, 2023 | $89.36 | $79.08 | $10.28 | 208,770.0 | +13.30% |
0.14%
0.69%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):