SPDR S&P Capital Markets ETF - Price History
Monthly price history for KCE (SPDR S&P Capital Markets ETF)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $108.17 | $108.17 |
| March 2024 | $110.55 | $110.55 |
| February 2024 | $105.36 | $105.91 |
| January 2024 | $99.42 | $99.94 |
| December 2023 | $101.44 | $101.97 |
| November 2023 | $90.25 | $91.30 |
| October 2023 | $81.14 | $82.08 |
| September 2023 | $85.76 | $86.76 |
| August 2023 | $88.42 | $89.81 |
| July 2023 | $90.23 | $91.65 |
| June 2023 | $83.57 | $84.88 |
| May 2023 | $77.48 | $79.08 |
| April 2023 | $80.04 | $81.70 |
| March 2023 | $81.39 | $83.07 |
| February 2023 | $85.93 | $88.20 |
| January 2023 | $87.04 | $89.34 |
| December 2022 | $76.82 | $78.85 |
| November 2022 | $82.48 | $85.20 |
| October 2022 | $76.96 | $79.50 |
| September 2022 | $69.29 | $71.57 |
| August 2022 | $77.10 | $80.06 |
| July 2022 | $78.61 | $81.62 |
| June 2022 | $70.24 | $72.93 |
| May 2022 | $78.48 | $82.02 |
| April 2022 | $75.51 | $78.92 |
| March 2022 | $87.41 | $91.35 |
| February 2022 | $87.71 | $92.18 |
| January 2022 | $90.74 | $95.36 |
| December 2021 | $98.67 | $103.70 |
| November 2021 | $96.69 | $102.23 |
| October 2021 | $100.94 | $106.72 |
| September 2021 | $90.23 | $95.40 |
| August 2021 | $93.92 | $99.57 |
| July 2021 | $89.89 | $95.30 |
| June 2021 | $88.70 | $94.04 |
| May 2021 | $87.11 | $92.75 |
| April 2021 | $84.26 | $89.71 |
| March 2021 | $79.26 | $84.39 |
| February 2021 | $75.43 | $80.63 |
| January 2021 | $69.72 | $74.52 |
| December 2020 | $70.46 | $75.31 |
| November 2020 | $64 | $69.01 |
| October 2020 | $56.05 | $60.44 |
| September 2020 | $53.81 | $58.02 |
| August 2020 | $55.67 | $60.34 |
| July 2020 | $53.31 | $57.78 |
| June 2020 | $51.80 | $56.15 |
| May 2020 | $50.45 | $54.97 |
| April 2020 | $47.68 | $51.95 |
| March 2020 | $41.70 | $45.44 |
| February 2020 | $50.31 | $55.37 |
| January 2020 | $55.01 | $60.54 |
| December 2019 | $53.85 | $59.27 |
| November 2019 | $53.56 | $59.35 |
| October 2019 | $50.27 | $55.70 |
| September 2019 | $49.41 | $54.75 |
| August 2019 | $48.39 | $53.92 |
| July 2019 | $51.09 | $56.93 |
| June 2019 | $49.79 | $55.48 |
| May 2019 | $47.01 | $52.67 |
| April 2019 | $51.23 | $57.39 |
| March 2019 | $47.49 | $53.20 |
| February 2019 | $48.62 | $54.83 |
| January 2019 | $46.05 | $51.93 |
| December 2018 | $42.36 | $47.77 |
| November 2018 | $46.90 | $53.30 |
| October 2018 | $46 | $52.28 |
| September 2018 | $49.50 | $56.26 |
| August 2018 | $51.39 | $58.68 |
| July 2018 | $51.90 | $59.27 |
| June 2018 | $50.82 | $58.03 |
| May 2018 | $52.10 | $59.82 |
| April 2018 | $51.44 | $59.07 |
| March 2018 | $50.78 | $58.31 |
| February 2018 | $52.25 | $60.30 |
| January 2018 | $51.94 | $59.94 |
| December 2017 | $50.21 | $57.94 |
| November 2017 | $48.82 | $56.64 |
| October 2017 | $46 | $53.37 |
| September 2017 | $45.16 | $52.39 |
| August 2017 | $42.54 | $49.61 |
| July 2017 | $43.74 | $51.01 |
| June 2017 | $42.19 | $49.20 |
| May 2017 | $39.29 | $46.05 |
| April 2017 | $40.02 | $46.90 |
| March 2017 | $39.88 | $46.74 |
| February 2017 | $40.43 | $47.71 |
| January 2017 | $38.94 | $45.95 |
| December 2016 | $38.03 | $44.88 |
| November 2016 | $37.70 | $44.77 |
| October 2016 | $33.07 | $39.27 |
| September 2016 | $34.12 | $40.51 |
| August 2016 | $34.50 | $41.19 |
| July 2016 | $32.85 | $39.22 |
| June 2016 | $30.28 | $36.16 |
| May 2016 | $34.35 | $41.27 |
| April 2016 | $33.15 | $39.83 |
| March 2016 | $32.41 | $38.94 |
| February 2016 | $29.76 | $36.01 |
| January 2016 | $30.31 | $36.68 |
| December 2015 | $36.03 | $43.60 |
| November 2015 | $38.30 | $46.67 |
| October 2015 | $36.52 | $44.50 |
| September 2015 | $34.04 | $41.48 |
| August 2015 | $36.76 | $45.02 |
| July 2015 | $41.24 | $50.50 |
| June 2015 | $41.45 | $50.76 |
| May 2015 | $41.18 | $50.70 |
| April 2015 | $41.06 | $50.55 |
| March 2015 | $40.87 | $50.31 |
| February 2015 | $40.47 | $50.09 |
| January 2015 | $37.60 | $46.53 |
| December 2014 | $41.10 | $50.86 |
| November 2014 | $39.82 | $49.49 |
| October 2014 | $39.37 | $48.94 |
| September 2014 | $38.62 | $48 |
| August 2014 | $39.65 | $49.45 |
| July 2014 | $38.21 | $47.65 |
| June 2014 | $39.47 | $49.23 |
| May 2014 | $37.48 | $46.92 |
| April 2014 | $37.70 | $47.20 |
| March 2014 | $39.15 | $49.02 |
| February 2014 | $38.48 | $48.40 |
| January 2014 | $37.59 | $47.28 |
| December 2013 | $39.83 | $50.10 |
| November 2013 | $38.10 | $48.14 |
| October 2013 | $35.94 | $45.41 |
| September 2013 | $33.80 | $42.70 |
| August 2013 | $32.49 | $41.24 |
| July 2013 | $34.08 | $43.26 |
| June 2013 | $31.48 | $39.96 |
| May 2013 | $32.61 | $41.70 |
| April 2013 | $30.58 | $31.28 |
| March 2013 | $30.71 | $31.42 |
| February 2013 | $30.01 | $30.82 |
| January 2013 | $29.56 | $30.35 |
| December 2012 | $26.57 | $27.29 |
| November 2012 | $25.32 | $26.50 |
| October 2012 | $25.08 | $26.25 |
| September 2012 | $24.72 | $25.87 |
| August 2012 | $23.96 | $25.26 |
| July 2012 | $22.94 | $24.19 |
| June 2012 | $23.48 | $24.76 |
| May 2012 | $22.41 | $23.86 |
| April 2012 | $24.73 | $26.34 |
| March 2012 | $25.55 | $27.21 |
| February 2012 | $24.52 | $26.19 |
| January 2012 | $22.96 | $24.53 |
| December 2011 | $20.93 | $22.36 |
| November 2011 | $21.05 | $22.90 |
| October 2011 | $21.83 | $23.74 |
| September 2011 | $18.95 | $20.62 |
| August 2011 | $21.86 | $23.86 |
| July 2011 | $24.75 | $27 |
| June 2011 | $26.01 | $28.38 |
| May 2011 | $27.26 | $29.82 |
| April 2011 | $28.62 | $31.30 |
| March 2011 | $28.80 | $31.51 |
| February 2011 | $29.48 | $32.29 |
| January 2011 | $28.48 | $31.19 |
| December 2010 | $28.04 | $30.71 |
| November 2010 | $25.37 | $28.14 |
| October 2010 | $25.35 | $28.11 |
| September 2010 | $23.74 | $26.33 |
| August 2010 | $21.93 | $24.36 |
| July 2010 | $24 | $26.66 |
| June 2010 | $22.38 | $24.86 |
| May 2010 | $24.79 | $27.58 |
| April 2010 | $27.60 | $30.70 |
| March 2010 | $26.76 | $29.77 |
| February 2010 | $25.34 | $28.25 |
| January 2010 | $24.88 | $27.73 |
| December 2009 | $26.40 | $29.42 |
| November 2009 | $25.88 | $28.92 |
| October 2009 | $25.94 | $28.98 |
| September 2009 | $27.76 | $31.02 |
| August 2009 | $26.17 | $29.27 |
| July 2009 | $25.52 | $28.55 |
| June 2009 | $23.87 | $26.70 |
| May 2009 | $23.53 | $26.38 |
| April 2009 | $20.73 | $23.23 |
| March 2009 | $18.37 | $20.58 |
| February 2009 | $15.45 | $17.39 |
| January 2009 | $16.20 | $18.23 |
| December 2008 | $18.70 | $21.05 |
| November 2008 | $18.22 | $20.59 |
| October 2008 | $21.59 | $24.40 |
| September 2008 | $28 | $31.64 |
| August 2008 | $32.26 | $36.59 |
| July 2008 | $32.48 | $36.84 |
| June 2008 | $31.83 | $36.10 |
| May 2008 | $36.48 | $41.49 |
| April 2008 | $38.13 | $43.36 |
| March 2008 | $35.50 | $40.37 |
| February 2008 | $38.18 | $43.52 |
| January 2008 | $43.37 | $49.44 |
| December 2007 | $46.97 | $53.54 |
| November 2007 | $46.52 | $53.14 |
| October 2007 | $49.83 | $56.91 |
| September 2007 | $46.09 | $52.64 |
| August 2007 | $43.63 | $50.02 |
| July 2007 | $45.12 | $51.73 |
| June 2007 | $47.94 | $54.96 |
| May 2007 | $49.98 | $57.35 |
| April 2007 | $47.89 | $54.96 |
| March 2007 | $46.03 | $52.82 |
| February 2007 | $46.29 | $53.15 |
| January 2007 | $48.87 | $56.12 |
| December 2006 | $46.68 | $53.61 |
| November 2006 | $45.83 | $52.73 |
| October 2006 | $44.97 | $51.74 |
| September 2006 | $43.16 | $49.66 |
| August 2006 | $39.94 | $46.04 |
| July 2006 | $39.48 | $45.51 |
| June 2006 | $38.90 | $44.84 |
| May 2006 | $39.29 | $45.42 |
| April 2006 | $41.80 | $48.32 |
| March 2006 | $41.46 | $47.92 |
| February 2006 | $40.41 | $48.65 |
| January 2006 | $39.54 | $47.59 |
| December 2005 | $36.32 | $43.72 |
| November 2005 | $36.17 | $43.55 |
KCE
Price: $108.17
52 week price:
Dividend Yield: 0.02%
5-year range yield:
Forward Dividend Yield: 2.06%
Payout Ratio: 43.56%
Payout Ratio Range:
Dividend Per Share: 2.22 USD
Earnings Per Share: 5.10 USD
P/E Ratio: 19.57
Exchange: PCX
Sector: Miscellaneous
Industry: Investment Trusts/Mutual Funds
Volume: 17700
Market Capitalization: 76.7 million
Average Dividend Frequency: 4
Years Paying Dividends: 20
DGR3: 8.96%
DGR5: 10.86%
DGR10: 4.31%