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 |
|---|---|---|
| June 2026 | $147.54 | $147.54 |
| May 2026 | $151.93 | $151.93 |
| April 2026 | $151.88 | $151.88 |
| March 2026 | $137.60 | $137.60 |
| February 2026 | $144.14 | $144.90 |
| January 2026 | $155.05 | $155.87 |
| December 2025 | $149.14 | $149.93 |
| November 2025 | $144.33 | $145.80 |
| October 2025 | $144.39 | $145.86 |
| September 2025 | $151.31 | $152.85 |
| August 2025 | $153.48 | $155.58 |
| July 2025 | $151 | $153.06 |
| June 2025 | $142.98 | $144.93 |
| May 2025 | $132.68 | $135.08 |
| April 2025 | $122.12 | $124.33 |
| March 2025 | $123.93 | $126.17 |
| February 2025 | $135.47 | $138.54 |
| January 2025 | $142.96 | $146.20 |
| December 2024 | $134.65 | $137.70 |
| November 2024 | $144.21 | $148.06 |
| October 2024 | $128.53 | $131.96 |
| September 2024 | $121.63 | $124.88 |
| August 2024 | $117.79 | $121.46 |
| July 2024 | $117.35 | $121.01 |
| June 2024 | $106.95 | $110.29 |
| May 2024 | $107.31 | $111.17 |
| April 2024 | $102.58 | $106.27 |
| March 2024 | $106.71 | $110.55 |
| February 2024 | $101.70 | $105.91 |
| January 2024 | $95.96 | $99.94 |
| December 2023 | $97.91 | $101.97 |
| November 2023 | $87.11 | $91.30 |
| October 2023 | $78.32 | $82.08 |
| September 2023 | $82.78 | $86.76 |
| August 2023 | $85.35 | $89.81 |
| July 2023 | $87.10 | $91.65 |
| June 2023 | $80.66 | $84.88 |
| May 2023 | $74.79 | $79.08 |
| April 2023 | $77.26 | $81.70 |
| March 2023 | $78.56 | $83.07 |
| February 2023 | $82.94 | $88.20 |
| January 2023 | $84.02 | $89.34 |
| December 2022 | $74.15 | $78.85 |
| November 2022 | $79.62 | $85.20 |
| October 2022 | $74.29 | $79.50 |
| September 2022 | $66.88 | $71.57 |
| August 2022 | $74.43 | $80.06 |
| July 2022 | $75.88 | $81.62 |
| June 2022 | $67.80 | $72.93 |
| May 2022 | $75.75 | $82.02 |
| April 2022 | $72.89 | $78.92 |
| March 2022 | $84.37 | $91.35 |
| February 2022 | $84.66 | $92.18 |
| January 2022 | $87.58 | $95.36 |
| December 2021 | $95.24 | $103.70 |
| November 2021 | $93.33 | $102.23 |
| October 2021 | $97.43 | $106.72 |
| September 2021 | $87.09 | $95.40 |
| August 2021 | $90.66 | $99.57 |
| July 2021 | $86.77 | $95.30 |
| June 2021 | $85.62 | $94.04 |
| May 2021 | $84.08 | $92.75 |
| April 2021 | $81.33 | $89.71 |
| March 2021 | $76.50 | $84.39 |
| February 2021 | $72.81 | $80.63 |
| January 2021 | $67.30 | $74.52 |
| December 2020 | $68.01 | $75.31 |
| November 2020 | $61.78 | $69.01 |
| October 2020 | $54.10 | $60.44 |
| September 2020 | $51.94 | $58.02 |
| August 2020 | $53.73 | $60.34 |
| July 2020 | $51.45 | $57.78 |
| June 2020 | $50 | $56.15 |
| May 2020 | $48.70 | $54.97 |
| April 2020 | $46.02 | $51.95 |
| March 2020 | $40.25 | $45.44 |
| February 2020 | $48.56 | $55.37 |
| January 2020 | $53.10 | $60.54 |
| December 2019 | $51.98 | $59.27 |
| November 2019 | $51.70 | $59.35 |
| October 2019 | $48.52 | $55.70 |
| September 2019 | $47.69 | $54.75 |
| August 2019 | $46.71 | $53.92 |
| July 2019 | $49.32 | $56.93 |
| June 2019 | $48.06 | $55.48 |
| May 2019 | $45.38 | $52.67 |
| April 2019 | $49.44 | $57.39 |
| March 2019 | $45.84 | $53.20 |
| February 2019 | $46.93 | $54.83 |
| January 2019 | $44.45 | $51.93 |
| December 2018 | $40.89 | $47.77 |
| November 2018 | $45.27 | $53.30 |
| October 2018 | $44.40 | $52.28 |
| September 2018 | $47.78 | $56.26 |
| August 2018 | $49.60 | $58.68 |
| July 2018 | $50.10 | $59.27 |
| June 2018 | $49.05 | $58.03 |
| May 2018 | $50.28 | $59.82 |
| April 2018 | $49.66 | $59.07 |
| March 2018 | $49.02 | $58.31 |
| February 2018 | $50.44 | $60.30 |
| January 2018 | $50.14 | $59.94 |
| December 2017 | $48.46 | $57.94 |
| November 2017 | $47.13 | $56.64 |
| October 2017 | $44.41 | $53.37 |
| September 2017 | $43.59 | $52.39 |
| August 2017 | $41.06 | $49.61 |
| July 2017 | $42.22 | $51.01 |
| June 2017 | $40.72 | $49.20 |
| May 2017 | $37.93 | $46.05 |
| April 2017 | $38.63 | $46.90 |
| March 2017 | $38.50 | $46.74 |
| February 2017 | $39.03 | $47.71 |
| January 2017 | $37.59 | $45.95 |
| December 2016 | $36.71 | $44.88 |
| November 2016 | $36.39 | $44.77 |
| October 2016 | $31.92 | $39.27 |
| September 2016 | $32.93 | $40.51 |
| August 2016 | $33.30 | $41.19 |
| July 2016 | $31.71 | $39.22 |
| June 2016 | $29.23 | $36.16 |
| May 2016 | $33.16 | $41.27 |
| April 2016 | $32 | $39.83 |
| March 2016 | $31.28 | $38.94 |
| February 2016 | $28.72 | $36.01 |
| January 2016 | $29.26 | $36.68 |
| December 2015 | $34.78 | $43.60 |
| November 2015 | $36.97 | $46.67 |
| October 2015 | $35.25 | $44.50 |
| September 2015 | $32.86 | $41.48 |
| August 2015 | $35.48 | $45.02 |
| July 2015 | $39.80 | $50.50 |
| June 2015 | $40.01 | $50.76 |
| May 2015 | $39.75 | $50.70 |
| April 2015 | $39.64 | $50.55 |
| March 2015 | $39.45 | $50.31 |
| February 2015 | $39.07 | $50.09 |
| January 2015 | $36.29 | $46.53 |
| December 2014 | $39.67 | $50.86 |
| November 2014 | $38.43 | $49.49 |
| October 2014 | $38 | $48.94 |
| September 2014 | $37.27 | $48 |
| August 2014 | $38.27 | $49.45 |
| July 2014 | $36.88 | $47.65 |
| June 2014 | $38.10 | $49.23 |
| May 2014 | $36.17 | $46.92 |
| April 2014 | $36.39 | $47.20 |
| March 2014 | $37.79 | $49.02 |
| February 2014 | $37.14 | $48.40 |
| January 2014 | $36.28 | $47.28 |
| December 2013 | $38.44 | $50.10 |
| November 2013 | $36.78 | $48.14 |
| October 2013 | $34.69 | $45.41 |
| September 2013 | $32.62 | $42.70 |
| August 2013 | $31.36 | $41.24 |
| July 2013 | $32.90 | $43.26 |
| June 2013 | $30.39 | $39.96 |
| May 2013 | $31.48 | $41.70 |
| April 2013 | $29.51 | $31.28 |
| March 2013 | $29.64 | $31.42 |
| February 2013 | $28.96 | $30.82 |
| January 2013 | $28.53 | $30.35 |
| December 2012 | $25.65 | $27.29 |
| November 2012 | $24.44 | $26.50 |
| October 2012 | $24.21 | $26.25 |
| September 2012 | $23.86 | $25.87 |
| August 2012 | $23.12 | $25.26 |
| July 2012 | $22.14 | $24.19 |
| June 2012 | $22.66 | $24.76 |
| May 2012 | $21.63 | $23.86 |
| April 2012 | $23.87 | $26.34 |
| March 2012 | $24.66 | $27.21 |
| February 2012 | $23.67 | $26.19 |
| January 2012 | $22.16 | $24.53 |
| December 2011 | $20.20 | $22.36 |
| November 2011 | $20.32 | $22.90 |
| October 2011 | $21.07 | $23.74 |
| September 2011 | $18.29 | $20.62 |
| August 2011 | $21.10 | $23.86 |
| July 2011 | $23.89 | $27 |
| June 2011 | $25.10 | $28.38 |
| May 2011 | $26.31 | $29.82 |
| April 2011 | $27.62 | $31.30 |
| March 2011 | $27.80 | $31.51 |
| February 2011 | $28.46 | $32.29 |
| January 2011 | $27.49 | $31.19 |
| December 2010 | $27.07 | $30.71 |
| November 2010 | $24.48 | $28.14 |
| October 2010 | $24.46 | $28.11 |
| September 2010 | $22.91 | $26.33 |
| August 2010 | $21.16 | $24.36 |
| July 2010 | $23.17 | $26.66 |
| June 2010 | $21.60 | $24.86 |
| May 2010 | $23.92 | $27.58 |
| April 2010 | $26.64 | $30.70 |
| March 2010 | $25.83 | $29.77 |
| February 2010 | $24.46 | $28.25 |
| January 2010 | $24.01 | $27.73 |
| December 2009 | $25.48 | $29.42 |
| November 2009 | $24.98 | $28.92 |
| October 2009 | $25.03 | $28.98 |
| September 2009 | $26.79 | $31.02 |
| August 2009 | $25.26 | $29.27 |
| July 2009 | $24.64 | $28.55 |
| June 2009 | $23.04 | $26.70 |
| May 2009 | $22.72 | $26.38 |
| April 2009 | $20.01 | $23.23 |
| March 2009 | $17.73 | $20.58 |
| February 2009 | $14.92 | $17.39 |
| January 2009 | $15.64 | $18.23 |
| December 2008 | $18.05 | $21.05 |
| November 2008 | $17.59 | $20.59 |
| October 2008 | $20.84 | $24.40 |
| September 2008 | $27.03 | $31.64 |
| August 2008 | $31.14 | $36.59 |
| July 2008 | $31.35 | $36.84 |
| June 2008 | $30.72 | $36.10 |
| May 2008 | $35.21 | $41.49 |
| April 2008 | $36.80 | $43.36 |
| March 2008 | $34.26 | $40.37 |
| February 2008 | $36.85 | $43.52 |
| January 2008 | $41.86 | $49.44 |
| December 2007 | $45.34 | $53.54 |
| November 2007 | $44.90 | $53.14 |
| October 2007 | $48.09 | $56.91 |
| September 2007 | $44.48 | $52.64 |
| August 2007 | $42.11 | $50.02 |
| July 2007 | $43.54 | $51.73 |
| June 2007 | $46.27 | $54.96 |
| May 2007 | $48.24 | $57.35 |
| April 2007 | $46.23 | $54.96 |
| March 2007 | $44.43 | $52.82 |
| February 2007 | $44.67 | $53.15 |
| January 2007 | $47.17 | $56.12 |
| December 2006 | $45.06 | $53.61 |
| November 2006 | $44.23 | $52.73 |
| October 2006 | $43.41 | $51.74 |
| September 2006 | $41.66 | $49.66 |
| August 2006 | $38.55 | $46.04 |
| July 2006 | $38.10 | $45.51 |
| June 2006 | $37.54 | $44.84 |
| May 2006 | $37.92 | $45.42 |
| April 2006 | $40.35 | $48.32 |
| March 2006 | $40.01 | $47.92 |
| February 2006 | $39.01 | $48.65 |
| January 2006 | $38.16 | $47.59 |
| December 2005 | $35.06 | $43.72 |
| November 2005 | $34.91 | $43.55 |
KCE
Price: $147.54
52 week price:
Dividend Yield: 1.71%
5-year range yield:
Forward Dividend Yield: 1.95%
Payout Ratio: 42.77%
Dividend Per Share: 2.87 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: 451.8 million
Average Dividend Frequency: 4
Years Paying Dividends: 22
DGR3: 7.04%
DGR5: 8.95%
DGR10: 10.24%