State Street SPDR S&P Capital Markets ETF KCE
NYSEArca
$152.44-1.96 (-1.27%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Showing the newest 90 of 250 daily rows. The CSV includes the full year.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-12 | $154.40 | -0.26% | $154.73 | $154.96 | $154.12 | 41.20K |
| 2026-10-09 | $154.81 | +0.75% | $154.30 | $155.31 | $153.97 | 17.60K |
| 2026-10-08 | $153.66 | +0.22% | $152.18 | $154.04 | $152.18 | 12.50K |
| 2026-10-07 | $153.33 | -1.28% | $153.43 | $153.48 | $151.89 | 11.00K |
| 2026-10-06 | $155.32 | -0.65% | $156.87 | $157.21 | $155.32 | 62.80K |
| 2026-10-05 | $156.33 | +1.51% | $153.68 | $156.65 | $153.68 | 17.30K |
| 2026-10-02 | $154.01 | -0.57% | $155.79 | $157.10 | $154.01 | 18.90K |
| 2026-10-01 | $154.89 | +0.49% | $154.39 | $155.45 | $152.44 | 36.90K |
| 2026-09-30 | $154.14 | -0.10% | $154.30 | $154.92 | $153.95 | 14.80K |
| 2026-09-29 | $154.29 | -0.37% | $155.02 | $155.02 | $153.70 | 25.20K |
| 2026-09-28 | $154.86 | -1.29% | $155.98 | $155.98 | $154.53 | 29.20K |
| 2026-09-25 | $156.89 | +0.30% | $156.19 | $157.07 | $155.68 | 16.80K |
| 2026-09-24 | $156.42 | -0.46% | $156.77 | $157.53 | $154.78 | 24.00K |
| 2026-09-23 | $157.15 | -0.55% | $157.33 | $158.89 | $157.11 | 12.80K |
| 2026-09-22 | $158.02 | -1.62% | $160.79 | $160.79 | $156.65 | 19.30K |
| 2026-09-21 | $160.63 | +1.14% | $160.18 | $160.67 | $158.86 | 11.90K |
| 2026-09-18 | $158.82 | +1.17% | $156.83 | $158.90 | $156.50 | 17.00K |
| 2026-09-17 | $156.99 | +0.34% | $158.43 | $158.43 | $156.80 | 15.60K |
| 2026-09-16 | $156.46 | -1.80% | $159.00 | $159.45 | $154.65 | 36.00K |
| 2026-09-15 | $159.32 | -2.02% | $160.56 | $160.56 | $158.90 | 669.10K |
| 2026-09-14 | $162.60 | -0.42% | $163.54 | $163.54 | $162.34 | 14.60K |
| 2026-09-11 | $163.28 | -0.41% | $163.11 | $164.84 | $163.01 | 9.40K |
| 2026-09-10 | $163.96 | -1.14% | $165.20 | $165.62 | $163.96 | 13.90K |
| 2026-09-09 | $165.85 | -1.46% | $168.58 | $168.58 | $165.85 | 22.80K |
| 2026-09-08 | $168.30 | -1.53% | $169.83 | $170.15 | $168.30 | 7.00K |
| 2026-09-04 | $170.92 | -0.30% | $169.29 | $171.25 | $169.29 | 9.50K |
| 2026-09-03 | $171.43 | +2.83% | $168.00 | $171.61 | $168.00 | 8.40K |
| 2026-09-02 | $166.72 | -0.41% | $167.00 | $169.45 | $166.63 | 8.10K |
| 2026-09-01 | $167.41 | -2.12% | $169.37 | $169.99 | $167.10 | 20.00K |
| 2026-08-31 | $171.03 | -0.21% | $170.77 | $171.43 | $169.73 | 15.30K |
| 2026-08-28 | $171.39 | -0.26% | $172.46 | $173.07 | $171.31 | 7.90K |
| 2026-08-27 | $171.84 | +0.59% | $171.12 | $172.47 | $170.85 | 5.70K |
| 2026-08-26 | $170.84 | -0.06% | $170.67 | $171.11 | $170.40 | 3.00K |
| 2026-08-25 | $170.95 | +0.67% | $170.54 | $171.16 | $169.50 | 15.20K |
| 2026-08-24 | $169.81 | +0.11% | $170.03 | $171.04 | $169.34 | 48.50K |
| 2026-08-21 | $169.63 | +2.14% | $169.16 | $169.63 | $168.91 | 6.90K |
| 2026-08-20 | $166.07 | -0.57% | $167.36 | $167.90 | $166.07 | 7.60K |
| 2026-08-19 | $167.03 | +0.67% | $168.00 | $169.40 | $167.01 | 6.80K |
| 2026-08-18 | $165.92 | -0.39% | $166.62 | $166.90 | $165.44 | 11.50K |
| 2026-08-17 | $166.57 | -1.06% | $167.68 | $167.88 | $166.57 | 14.60K |
| 2026-08-14 | $168.36 | -0.80% | $169.74 | $169.74 | $168.14 | 17.10K |
| 2026-08-13 | $169.71 | +2.23% | $166.70 | $169.76 | $166.21 | 16.30K |
| 2026-08-12 | $166.01 | +0.51% | $165.99 | $166.12 | $164.98 | 4.70K |
| 2026-08-11 | $165.17 | +0.98% | $163.78 | $165.93 | $163.78 | 17.50K |
| 2026-08-10 | $163.56 | -0.04% | $162.74 | $164.47 | $162.74 | 11.00K |
| 2026-08-07 | $163.62 | +0.04% | $163.44 | $165.03 | $163.42 | 7.50K |
| 2026-08-06 | $163.55 | -1.07% | $165.93 | $165.93 | $163.20 | 12.20K |
| 2026-08-05 | $165.32 | -0.20% | $166.03 | $166.89 | $165.21 | 6.80K |
| 2026-08-04 | $165.65 | +1.07% | $163.67 | $166.39 | $163.67 | 9.00K |
| 2026-08-03 | $163.90 | +2.41% | $161.54 | $163.90 | $161.54 | 8.90K |
| 2026-07-31 | $160.04 | +0.03% | $159.80 | $160.54 | $158.92 | 17.30K |
| 2026-07-30 | $159.99 | +1.28% | $159.38 | $160.16 | $157.10 | 9.10K |
| 2026-07-29 | $157.97 | -2.39% | $161.00 | $161.00 | $157.85 | 9.40K |
| 2026-07-28 | $161.83 | +1.12% | $159.63 | $162.55 | $158.73 | 14.80K |
| 2026-07-27 | $160.03 | +1.58% | $159.09 | $161.17 | $159.03 | 12.10K |
| 2026-07-24 | $157.54 | +1.19% | $156.33 | $157.66 | $155.83 | 43.00K |
| 2026-07-23 | $155.68 | -0.77% | $155.44 | $155.86 | $155.19 | 18.20K |
| 2026-07-22 | $156.89 | -0.49% | $157.60 | $159.03 | $156.89 | 15.40K |
| 2026-07-21 | $157.66 | +0.29% | $158.00 | $159.08 | $157.43 | 8.80K |
| 2026-07-20 | $157.20 | -0.63% | $158.90 | $158.90 | $157.20 | 21.20K |
| 2026-07-17 | $158.19 | -1.87% | $159.13 | $160.35 | $157.67 | 14.00K |
| 2026-07-16 | $161.20 | -0.25% | $161.09 | $161.44 | $160.19 | 9.90K |
| 2026-07-15 | $161.61 | +2.50% | $158.63 | $162.26 | $158.63 | 19.70K |
| 2026-07-14 | $157.67 | +1.45% | $155.21 | $157.67 | $155.21 | 8.40K |
| 2026-07-13 | $155.41 | -0.35% | $156.20 | $156.99 | $154.61 | 15.60K |
| 2026-07-10 | $155.96 | -0.02% | $157.50 | $157.89 | $155.92 | 7.40K |
| 2026-07-09 | $155.99 | +1.64% | $153.49 | $156.57 | $153.49 | 7.40K |
| 2026-07-08 | $153.47 | -2.10% | $155.80 | $155.80 | $152.94 | 19.10K |
| 2026-07-07 | $156.77 | -0.30% | $157.85 | $157.87 | $156.23 | 8.00K |
| 2026-07-06 | $157.24 | +2.54% | $153.10 | $157.65 | $153.10 | 16.70K |
| 2026-07-02 | $153.35 | +1.80% | $152.40 | $154.39 | $152.40 | 7.90K |
| 2026-07-01 | $150.64 | +2.31% | $149.55 | $152.35 | $149.46 | 11.20K |
| 2026-06-30 | $147.24 | +1.09% | $145.27 | $147.49 | $145.27 | 15.50K |
| 2026-06-29 | $145.65 | -1.27% | $148.10 | $148.64 | $144.40 | 38.90K |
| 2026-06-26 | $147.53 | +0.58% | $146.84 | $148.15 | $146.35 | 10.70K |
| 2026-06-25 | $146.68 | -1.30% | $149.50 | $150.40 | $146.53 | 15.60K |
| 2026-06-24 | $148.61 | -2.56% | $152.36 | $152.36 | $148.57 | 18.80K |
| 2026-06-23 | $152.51 | -0.99% | $152.47 | $153.96 | $152.15 | 8.00K |
| 2026-06-22 | $154.03 | -0.54% | $155.45 | $155.95 | $153.63 | 28.60K |
| 2026-06-18 | $154.87 | -0.52% | $157.19 | $157.19 | $154.03 | 10.60K |
| 2026-06-17 | $155.68 | -1.09% | $157.12 | $159.10 | $155.68 | 25.00K |
| 2026-06-16 | $157.40 | +0.67% | $157.10 | $158.86 | $156.48 | 12.20K |
| 2026-06-15 | $156.36 | +1.14% | $156.74 | $158.14 | $156.32 | 57.30K |
| 2026-06-12 | $154.60 | +1.60% | $154.37 | $155.85 | $154.35 | 7.20K |
| 2026-06-11 | $152.17 | +1.29% | $150.87 | $152.36 | $150.01 | 6.30K |
| 2026-06-10 | $150.23 | -1.30% | $151.33 | $153.29 | $150.23 | 7.50K |
| 2026-06-09 | $152.21 | +1.53% | $150.69 | $153.53 | $149.72 | 36.40K |
| 2026-06-08 | $149.92 | +0.23% | $150.79 | $151.34 | $149.89 | 11.60K |
| 2026-06-05 | $149.58 | -1.61% | $151.51 | $151.51 | $148.74 | 19.10K |
| 2026-06-04 | $152.02 | +3.04% | $148.73 | $152.11 | $148.73 | 16.50K |