SPDR S&P Bank ETF (KBE)
NYSEARCA: KBE · Real-Time Price · USD
57.71
-0.04 (-0.07%)
Jul 28, 2025, 4:00 PM - Market closed

KBE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 28, 202557.8157.9057.3757.7157.71-0.07%958,528
Jul 25, 202557.6257.8356.8657.7557.75-0.03%1,324,633
Jul 24, 202558.6058.6057.6857.7757.77-1.67%1,520,898
Jul 23, 202559.0759.0858.2758.7558.750.05%1,280,448
Jul 22, 202558.4459.0958.2158.7258.720.62%1,092,732
Jul 21, 202558.6759.2158.3258.3658.36-0.14%944,448
Jul 18, 202558.6058.8358.0858.4458.440.17%1,614,944
Jul 17, 202557.2358.4457.1658.3458.341.83%1,453,540
Jul 16, 202557.1857.5356.2357.2957.290.65%2,339,949
Jul 15, 202558.7458.8656.8456.9256.92-3.13%2,656,021
Jul 14, 202558.0558.8157.9958.7658.761.05%1,719,697
Jul 11, 202558.2458.5157.9758.1558.15-1.04%1,160,590
Jul 10, 202558.2659.1058.1858.7658.760.65%672,339
Jul 9, 202558.7958.8958.1158.3858.38-0.14%925,147
Jul 8, 202558.1758.8958.0058.4658.460.69%1,916,895
Jul 7, 202558.5059.1157.7358.0658.06-1.29%1,648,052
Jul 3, 202558.5359.2058.4458.8258.820.96%1,150,482
Jul 2, 202557.6158.2957.2958.2658.261.55%2,500,785
Jul 1, 202555.5357.7855.4557.3757.372.89%2,783,255
Jun 30, 202556.0856.2555.7055.7655.760.04%2,259,184
Jun 27, 202556.0156.2055.4455.7455.74-0.07%1,800,706
Jun 26, 202554.8855.8654.8555.7855.782.11%1,305,249
Jun 25, 202554.7954.8354.3754.6354.63-0.44%1,541,590
Jun 24, 202554.7455.5154.7454.8754.871.09%1,723,595
Jun 23, 202552.9754.3152.7454.2854.281.63%1,381,919
Jun 20, 202553.3653.6253.1853.4153.050.62%2,508,847
Jun 18, 202552.3853.5152.2353.0852.721.32%1,263,474
Jun 17, 202552.7153.0752.2652.3952.04-1.30%1,620,756
Jun 16, 202553.4553.7753.0053.0852.720.40%1,210,619
Jun 13, 202553.4453.6352.7552.8752.52-2.47%1,972,402
Jun 12, 202553.9754.2553.5254.2153.85-0.35%1,098,681
Jun 11, 202555.0155.3054.2354.4054.04-0.87%1,685,482
Jun 10, 202554.4555.1754.2954.8854.510.96%1,349,531
Jun 9, 202554.3754.8554.1754.3654.000.46%1,488,058
Jun 6, 202553.7554.1853.5254.1153.752.21%1,314,132
Jun 5, 202553.1453.3052.5452.9452.59-0.13%1,335,359
Jun 4, 202553.5853.8552.9953.0152.66-1.12%1,443,624
Jun 3, 202552.6653.7452.5353.6153.251.46%1,661,318
Jun 2, 202552.9853.0852.0952.8452.49-0.68%1,262,763
May 30, 202553.3453.4652.8853.2052.84-0.67%1,547,473
May 29, 202553.3153.5652.9453.5653.200.85%1,270,099
May 28, 202553.7854.0453.0753.1152.75-1.48%2,691,350
May 27, 202553.3253.9352.7653.9153.552.33%1,567,863
May 23, 202551.7952.9151.7252.6852.33-0.42%939,574
May 22, 202552.6153.3152.5252.9052.550.08%1,124,640
May 21, 202554.1354.3352.8352.8652.51-3.52%2,222,377
May 20, 202554.9455.0054.5854.7954.42-0.38%1,860,683
May 19, 202554.5555.0054.3355.0054.63-0.31%1,362,434
May 16, 202555.0855.3354.7755.1754.800.15%1,643,204
May 15, 202554.8055.2254.6055.0954.720.18%1,209,997