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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Jul 1, 2025 | 55.53 | 57.78 | 55.45 | 57.37 | 57.37 | 2.89% | 2,783,255 |
Jun 30, 2025 | 56.08 | 56.25 | 55.70 | 55.76 | 55.76 | 0.04% | 2,259,184 |
Jun 27, 2025 | 56.01 | 56.20 | 55.44 | 55.74 | 55.74 | -0.07% | 1,800,706 |
Jun 26, 2025 | 54.88 | 55.86 | 54.85 | 55.78 | 55.78 | 2.11% | 1,305,249 |
Jun 25, 2025 | 54.79 | 54.83 | 54.37 | 54.63 | 54.63 | -0.44% | 1,541,590 |
Jun 24, 2025 | 54.74 | 55.51 | 54.74 | 54.87 | 54.87 | 1.09% | 1,723,595 |
Jun 23, 2025 | 52.97 | 54.31 | 52.74 | 54.28 | 54.28 | 1.63% | 1,381,919 |
Jun 20, 2025 | 53.36 | 53.62 | 53.18 | 53.41 | 53.05 | 0.62% | 2,508,847 |
Jun 18, 2025 | 52.38 | 53.51 | 52.23 | 53.08 | 52.72 | 1.32% | 1,263,474 |
Jun 17, 2025 | 52.71 | 53.07 | 52.26 | 52.39 | 52.04 | -1.30% | 1,620,756 |
Jun 16, 2025 | 53.45 | 53.77 | 53.00 | 53.08 | 52.72 | 0.40% | 1,210,619 |
Jun 13, 2025 | 53.44 | 53.63 | 52.75 | 52.87 | 52.52 | -2.47% | 1,972,402 |
Jun 12, 2025 | 53.97 | 54.25 | 53.52 | 54.21 | 53.85 | -0.35% | 1,098,681 |
Jun 11, 2025 | 55.01 | 55.30 | 54.23 | 54.40 | 54.04 | -0.87% | 1,685,482 |
Jun 10, 2025 | 54.45 | 55.17 | 54.29 | 54.88 | 54.51 | 0.96% | 1,349,531 |
Jun 9, 2025 | 54.37 | 54.85 | 54.17 | 54.36 | 54.00 | 0.46% | 1,488,058 |
Jun 6, 2025 | 53.75 | 54.18 | 53.52 | 54.11 | 53.75 | 2.21% | 1,314,132 |
Jun 5, 2025 | 53.14 | 53.30 | 52.54 | 52.94 | 52.59 | -0.13% | 1,335,359 |
Jun 4, 2025 | 53.58 | 53.85 | 52.99 | 53.01 | 52.66 | -1.12% | 1,443,624 |
Jun 3, 2025 | 52.66 | 53.74 | 52.53 | 53.61 | 53.25 | 1.46% | 1,661,318 |
Jun 2, 2025 | 52.98 | 53.08 | 52.09 | 52.84 | 52.49 | -0.68% | 1,262,763 |
May 30, 2025 | 53.34 | 53.46 | 52.88 | 53.20 | 52.84 | -0.67% | 1,547,473 |
May 29, 2025 | 53.31 | 53.56 | 52.94 | 53.56 | 53.20 | 0.85% | 1,270,099 |
May 28, 2025 | 53.78 | 54.04 | 53.07 | 53.11 | 52.75 | -1.48% | 2,691,350 |
May 27, 2025 | 53.32 | 53.93 | 52.76 | 53.91 | 53.55 | 2.33% | 1,567,863 |
May 23, 2025 | 51.79 | 52.91 | 51.72 | 52.68 | 52.33 | -0.42% | 939,574 |
May 22, 2025 | 52.61 | 53.31 | 52.52 | 52.90 | 52.55 | 0.08% | 1,124,640 |
May 21, 2025 | 54.13 | 54.33 | 52.83 | 52.86 | 52.51 | -3.52% | 2,222,377 |
May 20, 2025 | 54.94 | 55.00 | 54.58 | 54.79 | 54.42 | -0.38% | 1,860,683 |
May 19, 2025 | 54.55 | 55.00 | 54.33 | 55.00 | 54.63 | -0.31% | 1,362,434 |
May 16, 2025 | 55.08 | 55.33 | 54.77 | 55.17 | 54.80 | 0.15% | 1,643,204 |
May 15, 2025 | 54.80 | 55.22 | 54.60 | 55.09 | 54.72 | 0.18% | 1,209,997 |