SPDR S&P Bank ETF (KBE)
NYSEARCA: KBE · Real-Time Price · USD
58.97
-0.33 (-0.56%)
Oct 8, 2025, 4:00 PM EDT - Market closed
KBE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 59.51 | 59.53 | 58.90 | 58.97 | 58.97 | -0.56% | 1,314,092 |
| Oct 7, 2025 | 59.79 | 60.06 | 59.17 | 59.30 | 59.30 | -0.55% | 1,432,786 |
| Oct 6, 2025 | 59.74 | 60.46 | 59.16 | 59.63 | 59.63 | 0.59% | 2,938,226 |
| Oct 3, 2025 | 58.96 | 59.75 | 58.96 | 59.28 | 59.28 | 0.68% | 1,403,876 |
| Oct 2, 2025 | 58.88 | 59.18 | 58.39 | 58.88 | 58.88 | -0.32% | 2,646,466 |
| Oct 1, 2025 | 59.14 | 59.44 | 58.55 | 59.07 | 59.07 | -0.59% | 1,951,072 |
| Sep 30, 2025 | 59.82 | 60.09 | 58.73 | 59.42 | 59.42 | -0.70% | 1,830,494 |
| Sep 29, 2025 | 60.47 | 60.47 | 59.42 | 59.84 | 59.84 | -0.85% | 910,350 |
| Sep 26, 2025 | 60.11 | 60.72 | 59.84 | 60.35 | 60.35 | 0.68% | 818,790 |
| Sep 25, 2025 | 59.76 | 60.16 | 59.47 | 59.94 | 59.94 | -0.15% | 1,237,361 |
| Sep 24, 2025 | 60.30 | 60.64 | 59.77 | 60.03 | 60.03 | -0.33% | 1,173,205 |
| Sep 23, 2025 | 60.43 | 61.36 | 60.13 | 60.23 | 60.23 | -0.17% | 1,460,619 |
| Sep 22, 2025 | 60.72 | 60.94 | 60.05 | 60.33 | 60.33 | -1.66% | 1,027,984 |
| Sep 19, 2025 | 62.09 | 62.09 | 61.13 | 61.35 | 60.98 | -1.03% | 2,460,720 |
| Sep 18, 2025 | 60.81 | 62.05 | 60.60 | 61.99 | 61.61 | 2.41% | 1,419,180 |
| Sep 17, 2025 | 60.13 | 61.80 | 60.01 | 60.53 | 60.16 | 1.10% | 2,618,575 |
| Sep 16, 2025 | 60.42 | 60.42 | 59.28 | 59.87 | 59.50 | -0.99% | 1,809,195 |
| Sep 15, 2025 | 61.18 | 61.33 | 60.37 | 60.47 | 60.10 | -0.85% | 1,498,714 |
| Sep 12, 2025 | 61.02 | 61.34 | 60.76 | 60.99 | 60.62 | -0.29% | 909,220 |
| Sep 11, 2025 | 60.84 | 61.34 | 60.51 | 61.17 | 60.80 | 0.64% | 1,499,721 |
| Sep 10, 2025 | 60.73 | 61.24 | 60.56 | 60.78 | 60.41 | 0.15% | 1,572,493 |
| Sep 9, 2025 | 61.00 | 61.37 | 60.56 | 60.69 | 60.32 | -0.77% | 1,603,140 |
| Sep 8, 2025 | 61.19 | 61.20 | 60.35 | 61.16 | 60.79 | - | 2,750,858 |
| Sep 5, 2025 | 61.86 | 62.44 | 60.71 | 61.16 | 60.79 | -0.76% | 1,664,322 |
| Sep 4, 2025 | 60.91 | 61.66 | 60.74 | 61.63 | 61.25 | 1.62% | 903,367 |
| Sep 3, 2025 | 60.34 | 61.11 | 60.08 | 60.65 | 60.28 | 0.12% | 961,713 |
| Sep 2, 2025 | 60.32 | 60.60 | 59.83 | 60.58 | 60.21 | -0.79% | 1,172,882 |
| Aug 29, 2025 | 61.12 | 61.49 | 60.92 | 61.06 | 60.69 | 0.02% | 2,100,179 |
| Aug 28, 2025 | 61.47 | 61.50 | 60.77 | 61.05 | 60.68 | -0.38% | 2,840,205 |
| Aug 27, 2025 | 60.72 | 61.56 | 60.62 | 61.28 | 60.91 | 0.62% | 1,307,733 |
| Aug 26, 2025 | 60.25 | 61.13 | 60.14 | 60.90 | 60.53 | 0.96% | 1,712,530 |
| Aug 25, 2025 | 60.51 | 60.64 | 60.28 | 60.32 | 59.95 | -0.59% | 1,361,960 |
| Aug 22, 2025 | 58.29 | 60.80 | 58.19 | 60.68 | 60.31 | 4.66% | 2,016,422 |
| Aug 21, 2025 | 57.88 | 58.20 | 57.66 | 57.98 | 57.63 | -0.38% | 1,081,151 |
| Aug 20, 2025 | 58.23 | 58.38 | 57.86 | 58.20 | 57.84 | 0.12% | 1,320,272 |
| Aug 19, 2025 | 57.93 | 58.68 | 57.93 | 58.13 | 57.77 | 0.10% | 2,207,021 |
| Aug 18, 2025 | 57.69 | 58.08 | 57.46 | 58.07 | 57.72 | 0.40% | 861,213 |
| Aug 15, 2025 | 59.00 | 59.00 | 57.81 | 57.84 | 57.49 | -1.72% | 1,607,678 |
| Aug 14, 2025 | 58.24 | 58.88 | 58.03 | 58.85 | 58.49 | -0.02% | 2,044,161 |
| Aug 13, 2025 | 58.22 | 58.91 | 57.94 | 58.86 | 58.50 | 1.68% | 2,000,067 |
| Aug 12, 2025 | 56.43 | 57.97 | 56.43 | 57.89 | 57.54 | 3.39% | 1,453,082 |
| Aug 11, 2025 | 56.10 | 56.44 | 55.80 | 55.99 | 55.65 | -0.12% | 931,809 |
| Aug 8, 2025 | 56.03 | 56.24 | 55.51 | 56.06 | 55.72 | 1.01% | 1,382,227 |
| Aug 7, 2025 | 56.50 | 56.52 | 55.32 | 55.50 | 55.16 | -0.91% | 2,051,866 |
| Aug 6, 2025 | 56.44 | 56.50 | 55.99 | 56.01 | 55.67 | -0.46% | 866,661 |
| Aug 5, 2025 | 56.20 | 56.31 | 55.15 | 56.27 | 55.93 | 0.52% | 1,629,632 |
| Aug 4, 2025 | 55.49 | 56.01 | 55.25 | 55.98 | 55.64 | 1.30% | 2,387,481 |
| Aug 1, 2025 | 55.49 | 55.63 | 54.42 | 55.26 | 54.92 | -1.71% | 2,301,052 |
| Jul 31, 2025 | 56.42 | 56.70 | 56.09 | 56.22 | 55.88 | -0.95% | 1,235,130 |
| Jul 30, 2025 | 57.67 | 57.83 | 56.46 | 56.76 | 56.41 | -1.32% | 1,420,289 |