MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
KCE — State Street SPDR S&P Capital Markets ETF
NYSE ArcaState Street SPDR S&P Capital Markets ETF
$156.33
+2.32(+1.51%)
- O
- 153.68
- H
- 156.65
- L
- 153.68
- V
- 17.3K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$156.33
Period Return+30.91%
Period High$173.07
Period Low$119.21
Avg Daily Volume25.5K
Total Trading Days365
KCE — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $153.68 | $156.65 | $153.68 | $156.33 | +$2.32 | +1.51% | 17,298 | $155.14 | $153.68 $156.65 |
| Oct 2, 2026 | $155.79 | $157.10 | $154.01 | $154.01 | $-0.88 | -0.57% | 18,896 | $155.01 | $154.01 $157.10 |
| Oct 1, 2026 | $154.39 | $155.45 | $152.44 | $154.89 | +$0.75 | +0.49% | 36,856 | $154.29 | $152.44 $155.45 |
| Sep 30, 2026 | $154.30 | $154.92 | $153.95 | $154.14 | $-0.15 | -0.10% | 14,812 | $154.38 | $153.95 $154.92 |
| Sep 29, 2026 | $155.02 | $155.02 | $153.70 | $154.29 | $-0.57 | -0.37% | 25,179 | $154.38 | $153.70 $155.02 |
| Sep 28, 2026 | $155.98 | $155.98 | $154.53 | $154.86 | $-2.03 | -1.29% | 29,240 | $155.06 | $154.53 $155.98 |
| Sep 25, 2026 | $156.19 | $157.07 | $155.68 | $156.89 | +$0.47 | +0.30% | 16,848 | $156.46 | $155.68 $157.07 |
| Sep 24, 2026 | $156.77 | $157.53 | $154.78 | $156.42 | $-0.73 | -0.46% | 24,018 | $155.74 | $154.78 $157.53 |
| Sep 23, 2026 | $157.33 | $158.89 | $157.11 | $157.15 | $-0.87 | -0.55% | 12,840 | $158.02 | $157.11 $158.89 |
| Sep 22, 2026 | $160.79 | $160.79 | $156.65 | $158.02 | $-2.61 | -1.62% | 19,316 | $158.24 | $156.65 $160.79 |
| Sep 21, 2026 | $160.18 | $160.67 | $158.86 | $160.63 | +$1.81 | +1.14% | 11,964 | $160.04 | $158.86 $160.67 |
| Sep 18, 2026 | $156.83 | $158.90 | $156.50 | $158.82 | +$1.83 | +1.17% | 16,991 | $157.67 | $156.50 $158.90 |
| Sep 17, 2026 | $158.43 | $158.43 | $156.80 | $156.99 | +$0.53 | +0.34% | 15,624 | $157.47 | $156.80 $158.43 |
| Sep 16, 2026 | $159.00 | $159.45 | $154.65 | $156.46 | $-2.86 | -1.80% | 36,022 | $156.99 | $154.65 $159.45 |
| Sep 15, 2026 | $160.56 | $160.56 | $158.90 | $159.32 | $-3.28 | -2.01% | 669,072 | $159.72 | $158.90 $160.56 |
| Sep 14, 2026 | $163.54 | $163.54 | $162.34 | $162.60 | $-0.68 | -0.42% | 14,629 | $162.71 | $162.34 $163.54 |
| Sep 11, 2026 | $163.11 | $164.84 | $163.01 | $163.28 | $-0.68 | -0.41% | 9,411 | $163.79 | $163.01 $164.84 |
| Sep 10, 2026 | $165.20 | $165.62 | $163.96 | $163.96 | $-1.89 | -1.14% | 13,894 | $164.63 | $163.96 $165.62 |
| Sep 9, 2026 | $168.58 | $168.58 | $165.85 | $165.85 | $-2.45 | -1.45% | 22,785 | $166.47 | $165.85 $168.58 |
| Sep 8, 2026 | $169.83 | $170.15 | $168.30 | $168.30 | $-2.62 | -1.53% | 6,970 | $169.42 | $168.30 $170.15 |
| Sep 4, 2026 | $169.29 | $171.25 | $169.29 | $170.92 | $-0.51 | -0.30% | 9,462 | $170.69 | $169.29 $171.25 |
| Sep 3, 2026 | $168.00 | $171.61 | $168.00 | $171.43 | +$4.71 | +2.83% | 8,388 | $170.75 | $168.00 $171.61 |
| Sep 2, 2026 | $167.00 | $169.45 | $166.63 | $166.72 | $-0.69 | -0.41% | 8,125 | $167.76 | $166.63 $169.45 |
| Sep 1, 2026 | $169.37 | $169.99 | $167.10 | $167.41 | $-3.62 | -2.12% | 20,051 | $168.68 | $167.10 $169.99 |
| Aug 31, 2026 | $170.77 | $171.43 | $169.73 | $171.03 | $-0.36 | -0.21% | 15,266 | $170.75 | $169.73 $171.43 |
| Aug 28, 2026 | $172.46 | $173.07 | $171.31 | $171.39 | $-0.45 | -0.26% | 7,861 | $171.99 | $171.31 $173.07 |
| Aug 27, 2026 | $171.12 | $172.47 | $170.85 | $171.84 | +$1.00 | +0.59% | 5,732 | $171.91 | $170.85 $172.47 |
| Aug 26, 2026 | $170.67 | $171.11 | $170.40 | $170.84 | $-0.11 | -0.06% | 2,999 | $170.67 | $170.40 $171.11 |
| Aug 25, 2026 | $170.54 | $171.16 | $169.50 | $170.95 | +$1.14 | +0.67% | 15,183 | $170.24 | $169.50 $171.16 |
| Aug 24, 2026 | $170.03 | $171.04 | $169.34 | $169.81 | +$0.18 | +0.11% | 48,498 | $170.41 | $169.34 $171.04 |