Dark

KCE
State Street SPDR S&P Capital Markets ETF
stock NYSE ETF

At Close

Sep 15, 2026 3:53:03 PM EDT

159.08USD-2.162%(-3.52)668,968

158.55Bid 159.24Ask 0.69Spread

Pre-market

0.00USD-100.000%(-162.60)0

After-hours

Sep 14, 2026 4:10:30 PM EDT

162.60USD+0.046%(+0.08)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-15	161.010000	161.010000	158.920000	159.0800	-2.162%	668,968	0.000%
2026-09-14	163.540000	163.540000	162.340000	162.5951	-0.419%	14,629	-2.162%
2026-09-11	163.110000	164.840000	163.010000	163.2800	-0.415%	9,411	-2.572%
2026-09-10	165.200000	165.620000	163.960400	163.9604	-1.141%	13,894	-2.977%
2026-09-09	168.580000	168.580000	165.850000	165.8534	-1.454%	22,785	-4.084%
2026-09-08	169.830000	170.145000	168.300000	168.3000	-1.532%	6,970	-5.478%
2026-09-04	169.285000	171.250000	169.285000	170.9183	-0.299%	9,462	-6.926%
2026-09-03	168.000000	171.610000	168.000000	171.4303	+2.825%	8,388	-7.204%
2026-09-02	167.000000	169.450000	166.630000	166.7198	-0.412%	8,125	-4.582%
2026-09-01	169.370000	169.990000	167.100000	167.4100	-2.117%	20,051	-4.976%
2026-08-31	170.770000	171.430000	169.730000	171.0300	-0.211%	15,266	-6.987%
2026-08-28	172.460000	173.070000	171.310000	171.3918	-0.262%	7,861	-7.183%
2026-08-27	171.120000	172.470200	170.845000	171.8426	+0.586%	5,732	-7.427%
2026-08-26	170.670000	171.110000	170.400000	170.8423	-0.063%	2,999	-6.885%
2026-08-25	170.540000	171.160000	169.500000	170.9500	+0.670%	15,183	-6.944%
2026-08-24	170.030000	171.035000	169.343200	169.8122	+0.107%	48,498	-6.320%
2026-08-21	169.155000	169.630000	168.910000	169.6300	+2.144%	6,870	-6.219%
2026-08-20	167.360000	167.900000	166.070000	166.0700	-0.575%	7,613	-4.209%
2026-08-19	168.000000	169.400000	167.014400	167.0309	+0.670%	6,837	-4.760%
2026-08-18	166.620000	166.898100	165.440000	165.9200	-0.390%	11,495	-4.122%
2026-08-17	167.680000	167.881800	166.570000	166.5700	-1.063%	14,637	-4.497%
2026-08-14	169.740000	169.740000	168.140000	168.3600	-0.795%	17,127	-5.512%
2026-08-13	166.700000	169.760000	166.210000	169.7100	+2.229%	16,314	-6.264%
2026-08-12	165.990000	166.120000	164.980000	166.0100	+0.509%	4,678	-4.174%
2026-08-11	163.780000	165.928200	163.780000	165.1700	+0.985%	17,497	-3.687%
2026-08-10	162.740000	164.470300	162.740000	163.5594	-0.039%	11,038	-2.739%
2026-08-07	163.440000	165.030000	163.420000	163.6239	+0.045%	7,527	-2.777%
2026-08-06	165.930000	165.930000	163.200000	163.5500	-1.069%	12,193	-2.733%
2026-08-05	166.030000	166.890000	165.210000	165.3175	-0.200%	6,840	-3.773%
2026-08-04	163.670000	166.386900	163.670000	165.6487	+1.068%	9,021	-3.965%
2026-08-03	161.540000	163.897500	161.540000	163.8975	+2.410%	8,892	-2.939%
2026-07-31	159.800000	160.540100	158.920000	160.0400	+0.031%	17,319	-0.600%
2026-07-30	159.380000	160.160000	157.095000	159.9908	+1.276%	9,136	-0.569%
2026-07-29	161.000000	161.000000	157.850000	157.9749	-2.383%	9,375	+0.700%
2026-07-28	159.630000	162.550000	158.730000	161.8317	+1.128%	14,759	-1.700%
2026-07-27	159.090000	161.170000	159.030000	160.0270	+1.579%	12,137	-0.592%
2026-07-24	156.330000	157.660000	155.825000	157.5400	+1.197%	43,036	+0.978%
2026-07-23	155.440000	155.860000	155.190000	155.6761	-0.774%	18,193	+2.187%
2026-07-22	157.600000	159.027500	156.890000	156.8900	-0.488%	15,427	+1.396%
2026-07-21	158.000000	159.080000	157.425000	157.6600	+0.293%	8,826	+0.901%
2026-07-20	158.900000	158.900000	157.200000	157.2000	-0.626%	21,241	+1.196%
2026-07-17	159.130000	160.350100	157.670000	158.1900	-1.867%	13,951	+0.563%
2026-07-16	161.090000	161.435000	160.185000	161.2000	-0.254%	9,901	-1.315%
2026-07-15	158.630000	162.260000	158.630000	161.6100	+2.501%	19,750	-1.565%
2026-07-14	155.210000	157.666100	155.210000	157.6661	+1.452%	8,445	+0.897%
2026-07-13	156.200000	156.990000	154.610200	155.4092	-0.356%	15,586	+2.362%
2026-07-10	157.500000	157.890000	155.920000	155.9643	-0.016%	7,442	+1.998%
2026-07-09	153.490000	156.565000	153.490000	155.9900	+1.642%	7,423	+1.981%
2026-07-08	155.800000	155.800000	152.935000	153.4700	-2.107%	19,081	+3.655%
2026-07-07	157.850000	157.865000	156.225000	156.7733	-0.295%	7,954	+1.471%
2026-07-06	153.100000	157.650000	153.100000	157.2372	+2.535%	16,731	+1.172%
2026-07-02	152.400000	154.390100	152.400000	153.3500	+1.799%	7,940	+3.737%
2026-07-01	149.545000	152.350000	149.460000	150.6400	+2.312%	11,233	+5.603%
2026-06-30	145.270000	147.490000	145.270000	147.2354	+1.088%	15,485	+8.045%
2026-06-29	148.100000	148.640000	144.401000	145.6500	-1.274%	38,948	+9.221%
2026-06-26	146.840000	148.150000	146.350000	147.5300	+0.579%	10,749	+7.829%
2026-06-25	149.500000	150.400000	146.530000	146.6800	-1.299%	15,624	+8.454%
2026-06-24	152.360000	152.360000	148.570000	148.6100	-2.557%	18,783	+7.045%
2026-06-23	152.470000	153.960000	152.150000	152.5100	-0.987%	7,996	+4.308%
2026-06-22	155.450000	155.950000	153.630000	154.0300	-0.541%	28,645	+3.279%
2026-06-18	157.190000	157.190000	154.030000	154.8674	-0.520%	10,624	+2.720%
2026-06-17	157.120000	159.099900	155.677200	155.6772	-1.095%	24,960	+2.186%
2026-06-16	157.100000	158.860000	156.476400	157.4000	+0.665%	12,245	+1.067%
2026-06-15	156.740000	158.140000	156.320000	156.3600	+1.140%	57,344	+1.740%
2026-06-12	154.370000	155.850000	154.345000	154.5981	+1.596%	7,193	+2.899%
2026-06-11	150.870000	152.360000	150.010000	152.1700	+1.291%	6,288	+4.541%
2026-06-10	151.330000	153.290000	150.230000	150.2300	-1.303%	7,541	+5.891%
2026-06-09	150.690000	153.530000	149.720000	152.2127	+1.529%	36,351	+4.512%
2026-06-08	150.790000	151.340000	149.890000	149.9200	+0.227%	11,638	+6.110%
2026-06-05	151.510000	151.510000	148.740000	149.5800	-1.605%	19,142	+6.351%
2026-06-04	148.730000	152.109700	148.730000	152.0200	+3.036%	16,504	+4.644%
2026-06-03	148.540000	148.540000	146.290000	147.5400	-1.849%	9,818	+7.822%
2026-06-02	151.520000	151.760000	149.625000	150.3200	-1.468%	9,293	+5.828%
2026-06-01	150.410000	153.074600	150.410000	152.5600	+0.415%	14,871	+4.274%
2026-05-29	150.850000	153.010000	150.270000	151.9300	+0.523%	19,357	+4.706%
2026-05-28	150.460000	151.320000	150.315000	151.1400	-0.277%	8,603	+5.253%
2026-05-27	152.370000	153.000000	151.169400	151.5596	-0.597%	11,641	+4.962%
2026-05-26	152.750000	153.280000	152.200000	152.4700	+0.204%	12,723	+4.335%
2026-05-22	153.070000	153.390000	152.160000	152.1600	-0.013%	19,893	+4.548%
2026-05-21	150.140000	152.180000	149.753200	152.1800	+0.761%	13,334	+4.534%
2026-05-20	148.530700	151.550000	148.530700	151.0300	+0.949%	10,405	+5.330%
2026-05-19	152.120000	152.120000	149.590000	149.6100	-1.760%	7,724	+6.330%
2026-05-18	151.250000	153.400000	151.250000	152.2900	+0.449%	21,856	+4.459%
2026-05-15	152.750000	153.220000	151.590000	151.6089	-1.632%	29,450	+4.928%
2026-05-14	153.690000	155.400000	153.457700	154.1235	+0.952%	11,136	+3.216%
2026-05-13	152.270000	152.980000	151.580000	152.6700	-0.325%	6,058	+4.199%
2026-05-12	153.030000	153.440000	151.732700	153.1677	-0.171%	7,815	+3.860%
2026-05-11	153.510000	153.800000	152.230000	153.4300	-0.116%	45,515	+3.682%
2026-05-08	152.170000	153.607800	150.908000	153.6078	+0.985%	13,255	+3.562%
2026-05-07	152.940000	153.180000	151.869400	152.1100	-0.342%	16,440	+4.582%
2026-05-06	153.000000	153.180000	152.400000	152.6322	+0.388%	5,482	+4.224%
2026-05-05	151.650000	152.130100	151.300000	152.0423	+0.978%	8,773	+4.629%
2026-05-04	150.300000	152.000000	149.870000	150.5698	-0.023%	10,709	+5.652%
2026-05-01	152.570000	152.570000	150.605000	150.6050	-0.842%	11,123	+5.627%
2026-04-30	149.130000	151.900000	148.947800	151.8832	+1.506%	6,016	+4.738%
2026-04-29	150.920000	150.920000	148.810000	149.6300	-1.220%	10,501	+6.316%
2026-04-28	150.947500	151.610000	150.640000	151.4781	+0.340%	13,692	+5.018%
2026-04-27	149.770000	151.340000	149.770000	150.9652	+0.530%	7,216	+5.375%
2026-04-24	150.540000	151.060000	150.070000	150.1700	-0.299%	12,499	+5.933%
2026-04-23	152.630000	152.630000	148.760000	150.6200	-1.678%	14,242	+5.617%
2026-04-22	154.390000	154.585000	152.830000	153.1900	+0.268%	16,299	+3.845%
2026-04-21	153.860000	155.800000	152.315000	152.7800	-0.430%	23,956	+4.124%
2026-04-20	151.850000	153.800000	151.850000	153.4400	+0.386%	11,443	+3.676%
2026-04-17	152.650000	154.520000	152.320000	152.8500	+1.279%	19,351	+4.076%
2026-04-16	151.970000	152.100000	150.675000	150.9200	-0.684%	16,054	+5.407%
2026-04-15	150.450000	152.350000	150.240000	151.9600	+1.557%	15,917	+4.685%
2026-04-14	147.240000	150.000000	147.240000	149.6300	+2.081%	15,258	+6.316%
2026-04-13	142.955000	146.580000	142.536000	146.5800	+3.080%	12,521	+8.528%
2026-04-10	143.210000	143.210000	141.440100	142.2000	-0.664%	13,346	+11.871%
2026-04-09	142.090000	143.745000	141.560000	143.1500	+0.084%	18,004	+11.128%
2026-04-08	142.610000	143.980000	142.077600	143.0300	+3.131%	7,151	+11.221%
2026-04-07	137.430000	139.055000	137.390000	138.6880	+0.288%	13,962	+14.704%
2026-04-06	137.490000	138.550000	136.580000	138.2900	+0.532%	44,959	+15.034%
2026-04-02	134.960000	137.840000	134.040000	137.5580	+0.297%	21,908	+15.646%
2026-04-01	139.000000	139.007000	137.110000	137.1500	-0.327%	19,065	+15.990%
2026-03-31	136.450000	137.900000	135.290000	137.6000	+2.641%	26,569	+15.610%
2026-03-30	133.670000	135.395000	133.375000	134.0600	+1.086%	12,340	+18.663%
2026-03-27	134.880000	134.880000	132.305000	132.6200	-2.464%	10,089	+19.952%
2026-03-26	135.440000	136.980000	135.440000	135.9700	-0.396%	12,092	+16.996%
2026-03-25	137.330000	138.610000	135.675000	136.5100	+0.588%	9,130	+16.534%
2026-03-24	135.390000	136.560000	135.230000	135.7126	-0.628%	13,451	+17.218%
2026-03-23	137.980000	138.665000	136.560000	136.5700	+0.404%	12,574	+16.482%
2026-03-20	136.600000	136.775000	135.130000	136.0200	-0.541%	25,325	+16.953%
2026-03-19	135.070000	137.230000	135.070000	136.7600	+0.190%	20,297	+16.321%
2026-03-18	137.390000	138.350000	136.500000	136.5000	-1.352%	21,124	+16.542%
2026-03-17	137.440000	138.820000	137.440000	138.3712	+1.564%	190,699	+14.966%
2026-03-16	137.350000	137.755000	136.170000	136.2400	+0.405%	8,201	+16.765%
2026-03-13	136.080000	136.295000	135.460000	135.6900	+0.777%	15,089	+17.238%
2026-03-12	136.040000	136.490000	134.610000	134.6432	-2.588%	32,297	+18.149%
2026-03-11	138.920000	139.380000	136.370000	138.2200	-0.804%	25,218	+15.092%
2026-03-10	140.360000	141.420000	138.360000	139.3400	-0.868%	17,529	+14.167%
2026-03-09	139.260000	140.835000	136.755000	140.5600	-0.439%	9,285	+13.176%
2026-03-06	142.050000	142.050000	139.950000	141.1800	-2.614%	8,051	+12.679%
2026-03-05	145.210000	146.140000	144.176100	144.9700	-1.017%	8,846	+9.733%
2026-03-04	146.070000	147.080000	145.340000	146.4600	+0.930%	11,345	+8.617%
2026-03-03	142.760000	146.180000	141.569900	145.1100	-1.057%	18,306	+9.627%
2026-03-02	142.310000	147.165000	142.310000	146.6600	+1.215%	20,724	+8.469%
2026-02-27	146.370000	146.370000	143.590000	144.9000	-2.582%	30,397	+9.786%
2026-02-26	147.770000	148.890000	146.795000	148.7400	+1.156%	28,269	+6.952%
2026-02-25	145.060900	147.085600	145.060900	147.0400	+1.959%	19,915	+8.188%
2026-02-24	142.096300	144.960000	142.096300	144.2143	+1.738%	16,228	+10.308%
2026-02-23	144.990000	144.990000	140.800100	141.7500	-2.991%	59,812	+12.226%
2026-02-20	145.780000	146.640000	145.220000	146.1200	-0.307%	18,807	+8.869%
2026-02-19	147.170000	147.170000	144.600000	146.5700	-1.213%	17,727	+8.535%
2026-02-18	145.970000	149.000000	145.970000	148.3700	+1.826%	40,981	+7.218%
2026-02-17	146.290000	147.320000	144.940000	145.7100	-0.349%	23,492	+9.176%
2026-02-13	144.870000	146.575000	143.790000	146.2200	+1.113%	12,742	+8.795%
2026-02-12	148.240000	148.610000	142.570000	144.6100	-1.899%	26,559	+10.006%
2026-02-11	151.710000	151.710000	147.190000	147.4100	-2.274%	35,507	+7.917%
2026-02-10	152.080000	153.200000	149.620000	150.8400	-1.289%	13,672	+5.463%
2026-02-09	150.220000	153.260000	150.220000	152.8100	+1.488%	7,571	+4.103%
2026-02-06	149.160000	150.810000	149.160000	150.5700	+2.470%	24,486	+5.652%
2026-02-05	150.560000	150.560000	146.424581	146.9400	-2.657%	49,007	+8.262%
2026-02-04	149.680000	151.375000	149.080000	150.9500	+0.741%	14,644	+5.386%
2026-02-03	155.320000	155.320000	148.030100	149.8400	-3.856%	60,532	+6.167%
2026-02-02	155.740000	156.344200	155.350000	155.8500	-0.013%	68,884	+2.073%
2026-01-30	155.420000	156.673100	154.591000	155.8700	-0.208%	14,689	+2.059%
2026-01-29	157.700000	158.430000	155.620000	156.1950	-0.360%	7,563	+1.847%
2026-01-28	157.580000	157.820000	156.317200	156.7600	+0.102%	9,184	+1.480%
2026-01-27	158.060000	158.060000	156.060000	156.6000	-0.710%	10,654	+1.584%
2026-01-26	158.000000	158.220000	157.460000	157.7200	-0.012%	11,748	+0.862%
2026-01-23	160.100000	160.100000	157.274600	157.7383	-1.714%	54,819	+0.851%
2026-01-22	160.830000	162.090000	160.425000	160.4884	+0.425%	10,711	-0.878%
2026-01-21	158.170000	161.020000	157.650000	159.8088	+1.665%	20,335	-0.456%
2026-01-20	158.980000	160.620000	156.890000	157.1920	-2.655%	23,431	+1.201%
2026-01-16	160.960000	162.250000	160.290000	161.4800	+0.336%	36,464	-1.486%
2026-01-15	158.800000	161.290000	158.800000	160.9400	+1.753%	13,088	-1.156%
2026-01-14	155.850000	158.180000	155.221000	158.1678	+1.233%	26,583	+0.577%
2026-01-13	157.950000	157.950000	155.240500	156.2407	-0.982%	12,298	+1.817%
2026-01-12	155.580000	157.790000	155.580000	157.7900	+0.715%	22,563	+0.818%
2026-01-09	156.730000	157.503000	155.690000	156.6700	+0.216%	28,874	+1.538%
2026-01-08	154.770000	156.356100	154.770000	156.3323	+0.509%	6,490	+1.758%
2026-01-07	158.230000	158.230000	155.460000	155.5400	-1.675%	14,617	+2.276%
2026-01-06	156.680000	158.380000	156.580000	158.1900	+1.002%	16,728	+0.563%
2026-01-05	151.690000	157.978700	151.690000	156.6200	+3.305%	18,774	+1.571%
2026-01-02	150.370000	151.760000	149.830000	151.6100	+1.121%	112,235	+4.927%
2025-12-31	151.620000	151.620000	149.929200	149.9292	-1.025%	5,683	+6.103%
2025-12-30	153.130000	153.130000	151.440000	151.4819	-0.785%	10,706	+5.016%
2025-12-29	153.040000	153.345700	152.390000	152.6800	-0.307%	7,972	+4.192%
2025-12-26	152.970000	153.150000	152.670000	153.1500	+0.039%	8,939	+3.872%
2025-12-24	152.990000	153.500000	152.650000	153.0900	+0.214%	6,173	+3.913%
2025-12-23	152.440000	153.140000	152.440000	152.7638	+0.035%	10,492	+4.135%
2025-12-22	151.170000	153.000000	151.170000	152.7100	+1.183%	22,457	+4.171%
2025-12-19	150.140000	151.250000	150.140000	150.9250	+0.808%	14,913	+5.403%
2025-12-18	151.409900	151.620000	149.715000	149.7150	-0.103%	10,278	+6.255%
2025-12-17	150.980000	152.400000	149.670100	149.8700	-0.498%	10,722	+6.145%
2025-12-16	150.630000	151.445600	150.052000	150.6200	-0.053%	9,407	+5.617%
2025-12-15	152.950000	153.090000	150.498100	150.7000	-0.868%	38,705	+5.561%
2025-12-12	154.830000	154.830000	151.830000	152.0200	-1.503%	15,654	+4.644%
2025-12-11	153.140000	154.630000	153.100000	154.3400	+0.797%	15,672	+3.071%
2025-12-10	151.230000	153.827600	150.530000	153.1200	+1.078%	20,439	+3.892%
2025-12-09	149.120000	152.320000	149.120000	151.4873	+1.615%	16,683	+5.012%
2025-12-08	150.270000	150.270000	148.720000	149.0800	-0.410%	9,754	+6.708%
2025-12-05	148.050000	150.000000	148.050000	149.6942	+1.022%	24,856	+6.270%
2025-12-04	147.170000	148.770000	147.170000	148.1800	+0.714%	11,937	+7.356%
2025-12-03	144.340000	147.131100	144.340000	147.1300	+2.181%	13,718	+8.122%
2025-12-02	144.270000	145.083000	143.930000	143.9900	-0.187%	35,529	+10.480%
2025-12-01	144.000000	145.090000	143.670000	144.2600	-1.056%	38,314	+10.273%
2025-11-28	145.355800	146.095000	145.326900	145.8000	+0.642%	14,040	+9.108%
2025-11-26	144.680000	145.790000	144.650000	144.8700	+1.089%	124,626	+9.809%
2025-11-25	141.230000	143.570000	141.230000	143.3100	+1.512%	81,217	+11.004%
2025-11-24	140.540000	141.495000	140.540000	141.1750	+0.731%	16,173	+12.683%
2025-11-21	139.010000	140.980000	138.025000	140.1500	+1.323%	60,569	+13.507%
2025-11-20	142.560000	143.180000	138.220000	138.3200	-1.671%	32,291	+15.009%
2025-11-19	140.500000	140.893100	139.770000	140.6700	+0.390%	21,252	+13.087%
2025-11-18	139.040000	141.350000	139.030000	140.1240	+0.182%	23,359	+13.528%
2025-11-17	143.980000	144.330000	139.360000	139.8700	-3.273%	31,768	+13.734%
2025-11-14	143.950000	145.960000	143.380000	144.6030	-0.608%	37,300	+10.012%
2025-11-13	147.960000	148.365000	145.310000	145.4878	-2.424%	53,282	+9.343%
2025-11-12	148.040000	150.230000	148.040000	149.1027	+0.922%	44,963	+6.692%
2025-11-11	147.544500	148.270000	147.540400	147.7400	+0.224%	12,668	+7.676%
2025-11-10	147.550000	148.000000	146.265000	147.4100	+0.815%	34,678	+7.917%
2025-11-07	144.180000	146.270000	143.030000	146.2188	+0.827%	21,316	+8.796%
2025-11-06	145.830000	145.870900	143.840000	145.0200	-0.629%	16,812	+9.695%
2025-11-05	145.050000	146.560000	144.735100	145.9380	+0.870%	300,630	+9.005%
2025-11-04	144.670000	146.370000	144.470000	144.6800	-0.992%	54,742	+9.953%
2025-11-03	146.000000	146.270000	144.530000	146.1300	+0.185%	41,602	+8.862%
2025-10-31	146.050000	146.600000	145.790000	145.8600	+0.054%	25,941	+9.063%
2025-10-30	146.010000	147.620000	145.780800	145.7808	-0.598%	16,427	+9.123%
2025-10-29	149.360000	149.780000	146.040000	146.6585	-2.462%	97,449	+8.470%
2025-10-28	150.830000	151.700000	150.340000	150.3600	-0.733%	17,489	+5.799%
2025-10-27	151.260000	152.610000	151.180000	151.4700	+1.047%	28,306	+5.024%
2025-10-24	150.180000	150.910000	149.490000	149.9000	+1.011%	18,392	+6.124%
2025-10-23	148.740000	149.050000	147.050000	148.4000	+0.243%	48,253	+7.197%
2025-10-22	149.120000	149.880000	147.145000	148.0400	-1.181%	13,645	+7.457%
2025-10-21	148.920000	150.492500	148.920000	149.8100	+0.429%	9,787	+6.188%
2025-10-20	148.610000	149.600000	148.610000	149.1700	+1.371%	15,375	+6.643%
2025-10-17	146.280000	147.299800	145.710000	147.1521	+0.226%	15,621	+8.106%
2025-10-16	151.730000	151.811600	146.250000	146.8200	-3.057%	31,547	+8.350%
2025-10-15	153.130000	153.150000	150.030000	151.4500	+0.278%	19,466	+5.038%
2025-10-14	147.240000	152.140000	147.240000	151.0300	+1.186%	15,781	+5.330%
2025-10-13	148.070000	149.400000	147.710000	149.2600	+1.947%	47,875	+6.579%
2025-10-10	151.360000	151.930000	146.310000	146.4100	-2.988%	83,901	+8.654%
2025-10-09	151.360000	151.920000	150.053000	150.9200	-0.172%	64,316	+5.407%
2025-10-08	151.590000	152.255000	150.212700	151.1800	+0.070%	20,644	+5.226%
2025-10-07	152.370000	153.400000	150.951300	151.0750	-0.569%	14,338	+5.299%
2025-10-06	153.260000	153.650000	151.000000	151.9400	-0.243%	18,759	+4.699%
2025-10-03	151.910000	152.750000	151.910000	152.3100	+0.774%	16,565	+4.445%
2025-10-02	150.310000	151.490000	149.642100	151.1400	+0.693%	50,259	+5.253%
2025-10-01	151.740000	152.300000	150.100000	150.1000	-1.799%	39,955	+5.983%
2025-09-30	154.060000	155.065000	151.045000	152.8500	-0.933%	13,945	+4.076%
2025-09-29	154.120000	154.410000	153.020000	154.2900	+0.837%	15,275	+3.105%
2025-09-26	152.975000	153.535000	152.597400	153.0100	+0.592%	15,094	+3.967%
2025-09-25	151.800000	152.770000	151.490000	152.1100	-0.575%	30,557	+4.582%
2025-09-24	156.170000	156.420000	152.950000	152.9900	-1.652%	33,922	+3.981%
2025-09-23	156.100000	157.706900	155.275000	155.5600	-0.269%	10,252	+2.263%
2025-09-22	155.840000	155.990000	155.110000	155.9800	-0.409%	23,686	+1.987%
2025-09-19	157.620000	157.919900	155.990000	156.6200	-0.483%	36,598	+1.571%
2025-09-18	156.390000	158.420000	155.840000	157.3800	+1.424%	25,889	+1.080%
2025-09-17	155.780000	157.240000	154.975000	155.1700	+0.395%	12,000	+2.520%
2025-09-16	155.230000	155.370000	153.870500	154.5600	-0.290%	18,230	+2.924%
2025-09-15	156.770000	157.065000	154.690000	155.0100	-0.895%	39,077	+2.626%
2025-09-12	157.980000	157.990000	156.325000	156.4100	-0.900%	164,463	+1.707%
2025-09-11	154.940000	157.880000	154.940000	157.8300	+2.288%	25,427	+0.792%
2025-09-10	154.190000	155.475000	153.420000	154.3000	+0.195%	23,304	+3.098%
2025-09-09	154.140000	154.580000	153.644900	154.0000	0.000%	33,735	+3.299%
2025-09-08	153.110000	154.080000	152.980000	154.0000	+0.878%	35,155	+3.299%
2025-09-05	155.700000	155.700000	151.200000	152.6600	-1.408%	21,262	+4.205%
2025-09-04	153.690000	154.840000	153.690000	154.8400	+1.170%	23,490	+2.738%
2025-09-03	153.610000	154.180000	151.500000	153.0500	-0.643%	56,495	+3.940%
2025-09-02	153.380000	154.100000	152.303800	154.0400	-0.990%	35,706	+3.272%
2025-08-29	156.350000	156.350000	154.771700	155.5800	-0.397%	16,195	+2.250%
2025-08-28	157.150000	157.150000	156.115000	156.2000	-0.147%	25,933	+1.844%
2025-08-27	156.520000	156.970000	156.059400	156.4300	-0.160%	24,379	+1.694%
2025-08-26	155.300000	156.730000	155.220000	156.6800	+0.941%	22,083	+1.532%
2025-08-25	155.890000	156.150000	155.213000	155.2200	-0.468%	18,767	+2.487%
2025-08-22	152.520000	156.580000	152.520000	155.9500	+2.720%	26,547	+2.007%
2025-08-21	151.790000	152.370000	151.310100	151.8200	-0.336%	18,456	+4.782%
2025-08-20	152.720000	152.720000	150.668000	152.3320	-0.172%	20,285	+4.430%
2025-08-19	154.430000	154.430000	152.310000	152.5950	-0.925%	23,395	+4.250%
2025-08-18	154.220000	154.563900	153.721100	154.0200	-0.214%	22,548	+3.285%
2025-08-15	156.870000	156.870000	154.210000	154.3500	-1.285%	18,853	+3.064%
2025-08-14	156.470000	156.470000	155.789900	156.3600	-0.382%	10,601	+1.740%
2025-08-13	157.020000	157.514900	155.720000	156.9600	+0.480%	43,806	+1.351%
2025-08-12	154.290000	156.300000	154.290000	156.2100	+1.985%	13,985	+1.837%
2025-08-11	153.500000	153.779900	153.170000	153.1700	+0.242%	9,654	+3.858%
2025-08-08	151.820100	153.720000	151.820100	152.8000	+0.905%	7,405	+4.110%
2025-08-07	153.990000	154.053000	151.071800	151.4300	-0.650%	26,724	+5.052%
2025-08-06	153.050000	153.050000	151.480000	152.4200	-0.079%	22,323	+4.370%
2025-08-05	153.290000	153.510000	151.130000	152.5400	-0.301%	12,672	+4.287%
2025-08-04	150.530000	153.000000	150.530000	153.0000	+2.300%	45,426	+3.974%
2025-08-01	150.060000	150.509900	147.000000	149.5600	-2.287%	32,473	+6.365%
2025-07-31	154.340000	155.238000	152.660000	153.0600	-1.226%	310,264	+3.933%
2025-07-30	155.040000	156.549900	154.230000	154.9600	+0.291%	22,898	+2.659%
2025-07-29	155.180000	155.391600	154.000000	154.5100	-0.110%	49,852	+2.958%
2025-07-28	155.960000	155.960000	154.082700	154.6800	-0.540%	17,640	+2.845%
2025-07-25	155.280000	155.920000	154.815000	155.5200	+0.446%	10,578	+2.289%
2025-07-24	154.588200	155.500000	154.310000	154.8300	+0.598%	15,231	+2.745%
2025-07-23	153.180000	153.985000	152.915000	153.9100	+0.984%	11,447	+3.359%
2025-07-22	152.170000	152.810000	151.530000	152.4100	+0.356%	12,806	+4.376%
2025-07-21	154.020000	154.020000	151.790000	151.8700	-1.075%	65,980	+4.747%
2025-07-18	154.410000	154.560000	153.170000	153.5200	+0.235%	8,306	+3.622%
2025-07-17	150.740000	153.545500	150.700000	153.1600	+1.608%	17,504	+3.865%
2025-07-16	149.250000	150.850000	148.384200	150.7361	+1.814%	23,704	+5.535%
2025-07-15	151.020000	151.260000	148.050000	148.0500	-2.167%	40,438	+7.450%
2025-07-14	150.450000	151.473700	150.450000	151.3300	+0.719%	34,748	+5.121%
2025-07-11	150.980000	150.980000	150.010000	150.2500	-0.819%	33,358	+5.877%
2025-07-10	149.900000	152.160000	149.900000	151.4900	+1.393%	25,206	+5.010%
2025-07-09	148.950000	149.410000	148.270000	149.4092	+1.034%	7,471	+6.473%
2025-07-08	148.710000	148.887600	147.760000	147.8800	-0.229%	10,836	+7.574%
2025-07-07	148.940000	149.720000	147.510000	148.2200	-0.656%	33,457	+7.327%
2025-07-03	149.110000	149.410000	148.320000	149.1990	+0.586%	11,230	+6.623%
2025-07-02	146.310000	148.450000	146.011000	148.3300	+1.638%	60,941	+7.247%
2025-07-01	144.380000	146.540000	144.380000	145.9400	+0.697%	24,026	+9.004%
2025-06-30	145.160000	145.460000	143.993200	144.9300	+0.395%	21,387	+9.763%
2025-06-27	144.290000	145.449900	143.799900	144.3600	+0.698%	29,961	+10.197%
2025-06-26	142.290000	143.610000	142.290000	143.3600	+1.057%	51,434	+10.965%
2025-06-25	141.560000	141.860000	140.950000	141.8600	+0.460%	13,445	+12.139%
2025-06-24	139.370000	141.438300	139.370000	141.2100	+2.178%	18,215	+12.655%
2025-06-23	136.620000	138.200000	135.500000	138.2000	+0.588%	11,842	+15.109%
2025-06-20	138.080000	138.080000	137.120000	137.3925	+0.133%	9,219	+15.785%
2025-06-18	135.410000	138.000000	135.140000	137.2100	+1.273%	26,834	+15.939%
2025-06-17	136.120000	136.510500	135.167800	135.4850	-1.144%	14,829	+17.415%
2025-06-16	136.170000	138.129300	136.170000	137.0532	+1.664%	22,955	+16.072%
2025-06-13	135.890000	136.280000	134.660100	134.8100	-2.120%	23,960	+18.003%
2025-06-12	136.770000	137.730000	136.770000	137.7300	+0.109%	10,467	+15.501%
2025-06-11	138.000000	138.221000	137.190000	137.5800	+0.431%	12,464	+15.627%
2025-06-10	137.560000	137.560000	136.525000	136.9900	-0.189%	10,028	+16.125%
2025-06-09	136.238200	137.935000	136.238200	137.2500	-0.211%	8,183	+15.905%
2025-06-06	137.220000	138.000000	136.870000	137.5400	+1.551%	12,932	+15.661%
2025-06-05	135.580000	136.130000	134.770000	135.4400	+0.222%	30,181	+17.454%
2025-06-04	135.660000	135.930000	135.140000	135.1400	-0.192%	13,600	+17.715%
2025-06-03	134.960000	135.820000	133.677800	135.4000	+0.378%	45,573	+17.489%
2025-06-02	134.500000	135.110000	133.120000	134.8900	-0.141%	22,173	+17.933%
2025-05-30	134.970000	135.390000	133.861000	135.0800	-0.327%	14,165	+17.767%
2025-05-29	136.920000	136.920000	134.800000	135.5234	-0.233%	29,193	+17.382%
2025-05-28	137.260000	137.689900	135.630000	135.8400	-0.977%	18,392	+17.108%
2025-05-27	135.820000	137.300000	135.250000	137.1800	+2.213%	24,712	+15.964%
2025-05-23	132.300000	134.695000	132.300000	134.2100	-0.356%	6,251	+18.531%
2025-05-22	134.300000	135.465000	134.032200	134.6900	+0.097%	17,276	+18.108%
2025-05-21	136.720000	137.462500	134.390000	134.5600	-2.648%	23,979	+18.222%
2025-05-20	138.810000	138.810000	137.570000	138.2200	-0.718%	10,680	+15.092%
2025-05-19	137.220000	139.400000	137.220000	139.2200	+0.086%	24,491	+14.265%
2025-05-16	138.130000	139.120000	137.955000	139.1000	+0.812%	11,328	+14.364%
2025-05-15	137.370000	138.020000	136.590000	137.9800	+0.291%	22,901	+15.292%
2025-05-14	137.490000	137.999900	137.006200	137.5800	+0.095%	10,681	+15.627%
2025-05-13	136.350000	138.219900	136.320000	137.4500	+1.200%	36,880	+15.737%
2025-05-12	136.780000	137.040000	135.123000	135.8200	+3.293%	40,933	+17.126%
2025-05-09	131.700000	132.191000	131.050000	131.4900	+0.145%	18,404	+20.983%
2025-05-08	130.110000	132.630000	130.110000	131.3000	+2.036%	26,474	+21.158%
2025-05-07	128.060000	129.000000	127.915000	128.6800	+0.918%	10,389	+23.624%
2025-05-06	126.860000	128.490000	126.585000	127.5100	-0.600%	13,307	+24.759%
2025-05-05	127.670000	129.420000	127.360000	128.2800	-0.373%	17,877	+24.010%
2025-05-02	127.120000	129.044700	127.120000	128.7600	+2.983%	10,117	+23.548%
2025-05-01	124.650000	126.505000	124.542100	125.0300	+0.563%	12,625	+27.233%
2025-04-30	122.060000	124.500000	121.392500	124.3300	+0.072%	18,438	+27.950%
2025-04-29	123.050000	124.419900	122.800000	124.2400	+0.844%	69,139	+28.042%
2025-04-28	124.063409	124.063409	121.914400	123.2000	+0.163%	16,222	+29.123%
2025-04-25	122.310000	123.380000	122.167000	123.0000	+0.204%	25,496	+29.333%
2025-04-24	119.650000	123.160000	119.650000	122.7500	+2.788%	17,387	+29.597%
2025-04-23	121.390000	123.110000	119.209600	119.4200	+1.427%	13,681	+33.211%
2025-04-22	115.540000	117.890000	115.540000	117.7400	+3.526%	16,497	+35.111%
2025-04-21	115.780000	115.780000	112.650000	113.7300	-2.803%	86,276	+39.875%
2025-04-17	116.620000	118.140000	116.620000	117.0100	+0.766%	13,010	+35.954%
2025-04-16	117.340000	117.750000	115.190000	116.1200	-2.058%	12,643	+36.996%
2025-04-15	118.720000	119.655000	118.560000	118.5600	+0.381%	7,098	+34.177%
2025-04-14	118.790000	118.790000	116.860000	118.1100	+1.617%	15,579	+34.688%
2025-04-11	113.620000	116.360000	112.480400	116.2300	+1.546%	21,419	+36.867%
2025-04-10	117.330000	117.330000	111.984700	114.4600	-4.346%	30,879	+38.983%
2025-04-09	106.770000	120.240000	106.491500	119.6600	+10.265%	82,482	+32.943%
2025-04-08	114.960000	115.320000	106.970000	108.5200	-1.425%	42,658	+46.590%
2025-04-07	106.410000	112.295000	104.460000	110.0892	-0.731%	36,851	+44.501%
2025-04-04	114.260000	114.689500	109.615500	110.9000	-6.736%	127,148	+43.445%
2025-04-03	122.920000	123.718200	118.860000	118.9100	-8.171%	62,062	+33.782%
2025-04-02	125.590000	129.890000	125.590000	129.4905	+1.777%	43,339	+22.851%
2025-04-01	126.010000	127.776000	125.240000	127.2300	+0.840%	16,485	+25.033%
2025-03-31	123.810000	126.350000	122.900100	126.1700	+0.366%	25,746	+26.084%
2025-03-28	128.322400	128.540000	125.040000	125.7100	-2.354%	24,293	+26.545%
2025-03-27	130.140000	130.140000	128.300000	128.7400	-1.560%	85,325	+23.567%
2025-03-26	132.990000	133.550000	130.360000	130.7800	-1.410%	23,314	+21.639%

.dark-mode .DXpGmm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DXpGmm{ color: #333333; background-color: white; border: 2px solid #333333; }KCEState Street SPDR S&P Capital Markets ETFstock NYSE ETF

KCE
State Street SPDR S&P Capital Markets ETF
stock NYSE ETF