State Street SPDR S&P Capital Markets ETF ( KCE) - Price History
Monthly price history for KCE (State Street SPDR S&P Capital Markets ETF)
| Date | Adjusted price | Real price |
|---|---|---|
| September 2026 | $170.93 | $170.93 |
| August 2026 | $171.03 | $171.03 |
| July 2026 | $160.04 | $160.04 |
| June 2026 | $147.24 | $147.24 |
| May 2026 | $151.24 | $151.93 |
| April 2026 | $151.19 | $151.88 |
| March 2026 | $136.98 | $137.60 |
| February 2026 | $143.48 | $144.90 |
| January 2026 | $154.35 | $155.87 |
| December 2025 | $148.46 | $149.93 |
| November 2025 | $143.68 | $145.80 |
| October 2025 | $143.74 | $145.86 |
| September 2025 | $150.63 | $152.85 |
| August 2025 | $152.79 | $155.58 |
| July 2025 | $150.32 | $153.06 |
| June 2025 | $142.33 | $144.93 |
| May 2025 | $132.08 | $135.08 |
| April 2025 | $121.57 | $124.33 |
| March 2025 | $123.37 | $126.17 |
| February 2025 | $134.86 | $138.54 |
| January 2025 | $142.31 | $146.20 |
| December 2024 | $134.04 | $137.70 |
| November 2024 | $143.56 | $148.06 |
| October 2024 | $127.95 | $131.96 |
| September 2024 | $121.08 | $124.88 |
| August 2024 | $117.25 | $121.46 |
| July 2024 | $116.82 | $121.01 |
| June 2024 | $106.47 | $110.29 |
| May 2024 | $106.82 | $111.17 |
| April 2024 | $102.11 | $106.27 |
| March 2024 | $106.22 | $110.55 |
| February 2024 | $101.24 | $105.91 |
| January 2024 | $95.53 | $99.94 |
| December 2023 | $97.47 | $101.97 |
| November 2023 | $86.72 | $91.30 |
| October 2023 | $77.96 | $82.08 |
| September 2023 | $82.41 | $86.76 |
| August 2023 | $84.96 | $89.81 |
| July 2023 | $86.70 | $91.65 |
| June 2023 | $80.30 | $84.88 |
| May 2023 | $74.45 | $79.08 |
| April 2023 | $76.91 | $81.70 |
| March 2023 | $78.20 | $83.07 |
| February 2023 | $82.57 | $88.20 |
| January 2023 | $83.64 | $89.34 |
| December 2022 | $73.82 | $78.85 |
| November 2022 | $79.26 | $85.20 |
| October 2022 | $73.95 | $79.50 |
| September 2022 | $66.58 | $71.57 |
| August 2022 | $74.09 | $80.06 |
| July 2022 | $75.53 | $81.62 |
| June 2022 | $67.49 | $72.93 |
| May 2022 | $75.41 | $82.02 |
| April 2022 | $72.56 | $78.92 |
| March 2022 | $83.99 | $91.35 |
| February 2022 | $84.28 | $92.18 |
| January 2022 | $87.18 | $95.36 |
| December 2021 | $94.81 | $103.70 |
| November 2021 | $92.91 | $102.23 |
| October 2021 | $96.99 | $106.72 |
| September 2021 | $86.70 | $95.40 |
| August 2021 | $90.25 | $99.57 |
| July 2021 | $86.38 | $95.30 |
| June 2021 | $85.23 | $94.04 |
| May 2021 | $83.70 | $92.75 |
| April 2021 | $80.96 | $89.71 |
| March 2021 | $76.16 | $84.39 |
| February 2021 | $72.48 | $80.63 |
| January 2021 | $66.99 | $74.52 |
| December 2020 | $67.70 | $75.31 |
| November 2020 | $61.50 | $69.01 |
| October 2020 | $53.86 | $60.44 |
| September 2020 | $51.70 | $58.02 |
| August 2020 | $53.49 | $60.34 |
| July 2020 | $51.22 | $57.78 |
| June 2020 | $49.78 | $56.15 |
| May 2020 | $48.48 | $54.97 |
| April 2020 | $45.81 | $51.95 |
| March 2020 | $40.07 | $45.44 |
| February 2020 | $48.34 | $55.37 |
| January 2020 | $52.86 | $60.54 |
| December 2019 | $51.75 | $59.27 |
| November 2019 | $51.47 | $59.35 |
| October 2019 | $48.30 | $55.70 |
| September 2019 | $47.48 | $54.75 |
| August 2019 | $46.50 | $53.92 |
| July 2019 | $49.09 | $56.93 |
| June 2019 | $47.84 | $55.48 |
| May 2019 | $45.17 | $52.67 |
| April 2019 | $49.22 | $57.39 |
| March 2019 | $45.63 | $53.20 |
| February 2019 | $46.72 | $54.83 |
| January 2019 | $44.25 | $51.93 |
| December 2018 | $40.70 | $47.77 |
| November 2018 | $45.06 | $53.30 |
| October 2018 | $44.20 | $52.28 |
| September 2018 | $47.57 | $56.26 |
| August 2018 | $49.38 | $58.68 |
| July 2018 | $49.87 | $59.27 |
| June 2018 | $48.83 | $58.03 |
| May 2018 | $50.06 | $59.82 |
| April 2018 | $49.43 | $59.07 |
| March 2018 | $48.79 | $58.31 |
| February 2018 | $50.21 | $60.30 |
| January 2018 | $49.91 | $59.94 |
| December 2017 | $48.24 | $57.94 |
| November 2017 | $46.91 | $56.64 |
| October 2017 | $44.20 | $53.37 |
| September 2017 | $43.39 | $52.39 |
| August 2017 | $40.88 | $49.61 |
| July 2017 | $42.03 | $51.01 |
| June 2017 | $40.54 | $49.20 |
| May 2017 | $37.76 | $46.05 |
| April 2017 | $38.45 | $46.90 |
| March 2017 | $38.32 | $46.74 |
| February 2017 | $38.85 | $47.71 |
| January 2017 | $37.42 | $45.95 |
| December 2016 | $36.55 | $44.88 |
| November 2016 | $36.23 | $44.77 |
| October 2016 | $31.78 | $39.27 |
| September 2016 | $32.78 | $40.51 |
| August 2016 | $33.15 | $41.19 |
| July 2016 | $31.56 | $39.22 |
| June 2016 | $29.10 | $36.16 |
| May 2016 | $33 | $41.27 |
| April 2016 | $31.85 | $39.83 |
| March 2016 | $31.14 | $38.94 |
| February 2016 | $28.59 | $36.01 |
| January 2016 | $29.12 | $36.68 |
| December 2015 | $34.62 | $43.60 |
| November 2015 | $36.80 | $46.67 |
| October 2015 | $35.09 | $44.50 |
| September 2015 | $32.71 | $41.48 |
| August 2015 | $35.32 | $45.02 |
| July 2015 | $39.62 | $50.50 |
| June 2015 | $39.83 | $50.76 |
| May 2015 | $39.57 | $50.70 |
| April 2015 | $39.46 | $50.55 |
| March 2015 | $39.27 | $50.31 |
| February 2015 | $38.89 | $50.09 |
| January 2015 | $36.12 | $46.53 |
| December 2014 | $39.49 | $50.86 |
| November 2014 | $38.26 | $49.49 |
| October 2014 | $37.83 | $48.94 |
| September 2014 | $37.11 | $48 |
| August 2014 | $38.10 | $49.45 |
| July 2014 | $36.71 | $47.65 |
| June 2014 | $37.93 | $49.23 |
| May 2014 | $36.01 | $46.92 |
| April 2014 | $36.22 | $47.20 |
| March 2014 | $37.62 | $49.02 |
| February 2014 | $36.97 | $48.40 |
| January 2014 | $36.12 | $47.28 |
| December 2013 | $38.27 | $50.10 |
| November 2013 | $36.61 | $48.14 |
| October 2013 | $34.54 | $45.41 |
| September 2013 | $32.48 | $42.70 |
| August 2013 | $31.22 | $41.24 |
| July 2013 | $32.75 | $43.26 |
| June 2013 | $30.25 | $39.96 |
| May 2013 | $31.33 | $41.70 |
| April 2013 | $29.38 | $31.28 |
| March 2013 | $29.51 | $31.42 |
| February 2013 | $28.83 | $30.82 |
| January 2013 | $28.40 | $30.35 |
| December 2012 | $25.53 | $27.29 |
| November 2012 | $24.33 | $26.50 |
| October 2012 | $24.10 | $26.25 |
| September 2012 | $23.75 | $25.87 |
| August 2012 | $23.02 | $25.26 |
| July 2012 | $22.04 | $24.19 |
| June 2012 | $22.56 | $24.76 |
| May 2012 | $21.53 | $23.86 |
| April 2012 | $23.76 | $26.34 |
| March 2012 | $24.55 | $27.21 |
| February 2012 | $23.56 | $26.19 |
| January 2012 | $22.06 | $24.53 |
| December 2011 | $20.11 | $22.36 |
| November 2011 | $20.23 | $22.90 |
| October 2011 | $20.97 | $23.74 |
| September 2011 | $18.21 | $20.62 |
| August 2011 | $21.01 | $23.86 |
| July 2011 | $23.78 | $27 |
| June 2011 | $24.99 | $28.38 |
| May 2011 | $26.19 | $29.82 |
| April 2011 | $27.49 | $31.30 |
| March 2011 | $27.68 | $31.51 |
| February 2011 | $28.33 | $32.29 |
| January 2011 | $27.37 | $31.19 |
| December 2010 | $26.95 | $30.71 |
| November 2010 | $24.37 | $28.14 |
| October 2010 | $24.35 | $28.11 |
| September 2010 | $22.81 | $26.33 |
| August 2010 | $21.07 | $24.36 |
| July 2010 | $23.06 | $26.66 |
| June 2010 | $21.50 | $24.86 |
| May 2010 | $23.82 | $27.58 |
| April 2010 | $26.52 | $30.70 |
| March 2010 | $25.71 | $29.77 |
| February 2010 | $24.35 | $28.25 |
| January 2010 | $23.90 | $27.73 |
| December 2009 | $25.36 | $29.42 |
| November 2009 | $24.87 | $28.92 |
| October 2009 | $24.92 | $28.98 |
| September 2009 | $26.67 | $31.02 |
| August 2009 | $25.14 | $29.27 |
| July 2009 | $24.52 | $28.55 |
| June 2009 | $22.94 | $26.70 |
| May 2009 | $22.61 | $26.38 |
| April 2009 | $19.92 | $23.23 |
| March 2009 | $17.65 | $20.58 |
| February 2009 | $14.85 | $17.39 |
| January 2009 | $15.57 | $18.23 |
| December 2008 | $17.97 | $21.05 |
| November 2008 | $17.51 | $20.59 |
| October 2008 | $20.75 | $24.40 |
| September 2008 | $26.90 | $31.64 |
| August 2008 | $31 | $36.59 |
| July 2008 | $31.21 | $36.84 |
| June 2008 | $30.59 | $36.10 |
| May 2008 | $35.05 | $41.49 |
| April 2008 | $36.63 | $43.36 |
| March 2008 | $34.11 | $40.37 |
| February 2008 | $36.68 | $43.52 |
| January 2008 | $41.67 | $49.44 |
| December 2007 | $45.13 | $53.54 |
| November 2007 | $44.70 | $53.14 |
| October 2007 | $47.87 | $56.91 |
| September 2007 | $44.28 | $52.64 |
| August 2007 | $41.92 | $50.02 |
| July 2007 | $43.35 | $51.73 |
| June 2007 | $46.06 | $54.96 |
| May 2007 | $48.02 | $57.35 |
| April 2007 | $46.02 | $54.96 |
| March 2007 | $44.23 | $52.82 |
| February 2007 | $44.47 | $53.15 |
| January 2007 | $46.96 | $56.12 |
| December 2006 | $44.85 | $53.61 |
| November 2006 | $44.03 | $52.73 |
| October 2006 | $43.21 | $51.74 |
| September 2006 | $41.47 | $49.66 |
| August 2006 | $38.37 | $46.04 |
| July 2006 | $37.93 | $45.51 |
| June 2006 | $37.37 | $44.84 |
| May 2006 | $37.75 | $45.42 |
| April 2006 | $40.17 | $48.32 |
| March 2006 | $39.83 | $47.92 |
| February 2006 | $38.83 | $48.65 |
| January 2006 | $37.99 | $47.59 |
| December 2005 | $34.90 | $43.72 |
| November 2005 | $34.75 | $43.55 |
KCE
Price: $170.93
52 week price:
Dividend Yield: 1.57%
5-year range yield:
Forward Dividend Yield: 1.63%
Payout Ratio: 42.77%
Dividend Per Share: 2.79 USD
Earnings Per Share: 6.82 USD
P/E Ratio: 20.70
Exchange: PCX
Sector: Miscellaneous
Industry: Investment Trusts/Mutual Funds
Volume: 17700
Market Capitalization: 487.3 million
Average Dividend Frequency: 4
Years Paying Dividends: 22
DGR3: 7.12%
DGR5: 10.10%
DGR10: 9.50%