SPDR S&P Bank ETF (KBE)
NYSEARCA: KBE · Real-Time Price · USD
61.17
+0.39 (0.64%)
At close: Sep 11, 2025, 4:00 PM EDT
61.20
+0.03 (0.05%)
After-hours: Sep 11, 2025, 6:58 PM EDT
KBE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 60.84 | 61.34 | 60.51 | 61.17 | 61.17 | 0.64% | 1,395,742 |
| Sep 10, 2025 | 60.73 | 61.24 | 60.56 | 60.78 | 60.78 | 0.15% | 1,572,493 |
| Sep 9, 2025 | 61.00 | 61.37 | 60.56 | 60.69 | 60.69 | -0.77% | 1,603,140 |
| Sep 8, 2025 | 61.19 | 61.20 | 60.35 | 61.16 | 61.16 | - | 2,750,858 |
| Sep 5, 2025 | 61.86 | 62.44 | 60.71 | 61.16 | 61.16 | -0.76% | 1,664,322 |
| Sep 4, 2025 | 60.91 | 61.66 | 60.74 | 61.63 | 61.63 | 1.62% | 903,367 |
| Sep 3, 2025 | 60.34 | 61.11 | 60.08 | 60.65 | 60.65 | 0.12% | 961,713 |
| Sep 2, 2025 | 60.32 | 60.60 | 59.83 | 60.58 | 60.58 | -0.79% | 1,172,882 |
| Aug 29, 2025 | 61.12 | 61.49 | 60.92 | 61.06 | 61.06 | 0.02% | 2,100,179 |
| Aug 28, 2025 | 61.47 | 61.50 | 60.77 | 61.05 | 61.05 | -0.38% | 2,840,205 |
| Aug 27, 2025 | 60.72 | 61.56 | 60.62 | 61.28 | 61.28 | 0.62% | 1,307,733 |
| Aug 26, 2025 | 60.25 | 61.13 | 60.14 | 60.90 | 60.90 | 0.96% | 1,712,530 |
| Aug 25, 2025 | 60.51 | 60.64 | 60.28 | 60.32 | 60.32 | -0.59% | 1,361,960 |
| Aug 22, 2025 | 58.29 | 60.80 | 58.19 | 60.68 | 60.68 | 4.66% | 2,016,422 |
| Aug 21, 2025 | 57.88 | 58.20 | 57.66 | 57.98 | 57.98 | -0.38% | 1,081,151 |
| Aug 20, 2025 | 58.23 | 58.38 | 57.86 | 58.20 | 58.20 | 0.12% | 1,320,272 |
| Aug 19, 2025 | 57.93 | 58.68 | 57.93 | 58.13 | 58.13 | 0.10% | 2,207,021 |
| Aug 18, 2025 | 57.69 | 58.08 | 57.46 | 58.07 | 58.07 | 0.40% | 861,213 |
| Aug 15, 2025 | 59.00 | 59.00 | 57.81 | 57.84 | 57.84 | -1.72% | 1,607,678 |
| Aug 14, 2025 | 58.24 | 58.88 | 58.03 | 58.85 | 58.85 | -0.02% | 2,044,161 |
| Aug 13, 2025 | 58.22 | 58.91 | 57.94 | 58.86 | 58.86 | 1.68% | 2,000,067 |
| Aug 12, 2025 | 56.43 | 57.97 | 56.43 | 57.89 | 57.89 | 3.39% | 1,453,082 |
| Aug 11, 2025 | 56.10 | 56.44 | 55.80 | 55.99 | 55.99 | -0.12% | 931,809 |
| Aug 8, 2025 | 56.03 | 56.24 | 55.51 | 56.06 | 56.06 | 1.01% | 1,382,227 |
| Aug 7, 2025 | 56.50 | 56.52 | 55.32 | 55.50 | 55.50 | -0.91% | 2,051,866 |
| Aug 6, 2025 | 56.44 | 56.50 | 55.99 | 56.01 | 56.01 | -0.46% | 866,661 |
| Aug 5, 2025 | 56.20 | 56.31 | 55.15 | 56.27 | 56.27 | 0.52% | 1,629,632 |
| Aug 4, 2025 | 55.49 | 56.01 | 55.25 | 55.98 | 55.98 | 1.30% | 2,387,481 |
| Aug 1, 2025 | 55.49 | 55.63 | 54.42 | 55.26 | 55.26 | -1.71% | 2,301,052 |
| Jul 31, 2025 | 56.42 | 56.70 | 56.09 | 56.22 | 56.22 | -0.95% | 1,235,130 |
| Jul 30, 2025 | 57.67 | 57.83 | 56.46 | 56.76 | 56.76 | -1.32% | 1,420,289 |
| Jul 29, 2025 | 58.10 | 58.10 | 57.39 | 57.52 | 57.52 | -0.33% | 1,670,376 |
| Jul 28, 2025 | 57.81 | 57.90 | 57.37 | 57.71 | 57.71 | -0.07% | 958,528 |
| Jul 25, 2025 | 57.62 | 57.83 | 56.86 | 57.75 | 57.75 | -0.03% | 1,324,633 |
| Jul 24, 2025 | 58.60 | 58.60 | 57.68 | 57.77 | 57.77 | -1.67% | 1,520,898 |
| Jul 23, 2025 | 59.07 | 59.08 | 58.27 | 58.75 | 58.75 | 0.05% | 1,280,448 |
| Jul 22, 2025 | 58.44 | 59.09 | 58.21 | 58.72 | 58.72 | 0.62% | 1,092,732 |
| Jul 21, 2025 | 58.67 | 59.21 | 58.32 | 58.36 | 58.36 | -0.14% | 944,448 |
| Jul 18, 2025 | 58.60 | 58.83 | 58.08 | 58.44 | 58.44 | 0.17% | 1,614,944 |
| Jul 17, 2025 | 57.23 | 58.44 | 57.16 | 58.34 | 58.34 | 1.83% | 1,453,540 |
| Jul 16, 2025 | 57.18 | 57.53 | 56.23 | 57.29 | 57.29 | 0.65% | 2,339,949 |
| Jul 15, 2025 | 58.74 | 58.86 | 56.84 | 56.92 | 56.92 | -3.13% | 2,656,021 |
| Jul 14, 2025 | 58.05 | 58.81 | 57.99 | 58.76 | 58.76 | 1.05% | 1,719,697 |
| Jul 11, 2025 | 58.24 | 58.51 | 57.97 | 58.15 | 58.15 | -1.04% | 1,160,590 |
| Jul 10, 2025 | 58.26 | 59.10 | 58.18 | 58.76 | 58.76 | 0.65% | 672,339 |
| Jul 9, 2025 | 58.79 | 58.89 | 58.11 | 58.38 | 58.38 | -0.14% | 925,147 |
| Jul 8, 2025 | 58.17 | 58.89 | 58.00 | 58.46 | 58.46 | 0.69% | 1,916,895 |
| Jul 7, 2025 | 58.50 | 59.11 | 57.73 | 58.06 | 58.06 | -1.29% | 1,648,052 |
| Jul 3, 2025 | 58.53 | 59.20 | 58.44 | 58.82 | 58.82 | 0.96% | 1,150,482 |
| Jul 2, 2025 | 57.61 | 58.29 | 57.29 | 58.26 | 58.26 | 1.55% | 2,500,785 |