Skip to main content
logo
State Street SPDR S&P Bank ETF (KBE)
NYSEARCA: KBE · Real-Time Price · USD
65.87
+0.04 (0.06%)
At close: Oct 23, 2026, 4:00 PM EDT
65.87
0.00 (0.00%)
After-hours: Oct 23, 2026, 4:10 PM EDT

KBE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202665.4666.1565.2765.8765.870.06%1,106,508
Oct 22, 202664.0465.8664.0465.8365.832.38%1,920,666
Oct 21, 202664.6064.7663.9464.3064.30-0.09%1,838,202
Oct 20, 202663.2564.7263.2564.3664.361.96%1,627,147
Oct 19, 202663.6063.7463.0763.1263.12-0.79%1,290,020
Oct 16, 202663.7364.6363.3963.6263.620.11%2,092,450
Oct 15, 202662.9863.6662.6063.5563.551.68%1,641,640
Oct 14, 202662.1862.6361.8162.5062.50-0.70%2,911,532
Oct 13, 202663.5964.0062.7462.9462.94-0.71%1,893,321
Oct 12, 202663.1463.7563.0763.3963.390.41%1,260,926
Oct 9, 202663.4063.4962.8963.1363.13-0.66%1,841,690
Oct 8, 202662.6163.6262.4163.5563.551.05%2,297,762
Oct 7, 202663.1963.3262.5462.8962.89-1.60%1,535,614
Oct 6, 202664.2864.6563.7463.9163.91-0.37%1,735,233
Oct 5, 202664.3864.5263.7364.1564.15-0.33%1,885,631
Oct 2, 202664.0964.7763.9864.3664.361.13%3,956,530
Oct 1, 202662.9363.6861.9363.6463.640.66%1,982,127
Sep 30, 202663.8764.1463.0363.2263.22-0.96%2,141,918
Sep 29, 202664.5964.8263.5163.8363.83-1.04%2,414,652
Sep 28, 202665.2065.2964.4664.5064.50-1.32%2,094,699
Sep 25, 202664.9365.6464.9365.3665.360.86%1,556,336
Sep 24, 202664.6864.9364.1464.8064.800.45%1,527,207
Sep 23, 202665.0365.3964.4864.5164.51-1.10%2,035,458
Sep 22, 202666.4666.6465.2065.2365.23-1.27%1,634,601
Sep 21, 202666.5766.7366.0466.0766.07-0.26%1,020,219
Sep 18, 202666.4366.7565.9866.6266.24-0.09%1,217,792
Sep 17, 202667.4567.6566.6266.6866.30-0.15%1,379,553
Sep 16, 202667.8567.9965.7566.7866.40-1.72%2,061,166
Sep 15, 202668.1168.5467.6267.9567.57-0.28%1,529,179
Sep 14, 202668.0268.6367.8568.1467.760.15%1,522,680
Sep 11, 202668.6068.8367.4368.0467.660.12%1,032,905
Sep 10, 202667.5867.9667.0267.9667.580.43%1,266,291
Sep 9, 202667.9968.2867.4667.6767.29-1.07%1,234,636
Sep 8, 202669.0169.1468.3468.4068.01-1.36%1,263,253
Sep 4, 202668.7369.5468.7369.3468.950.33%656,573
Sep 3, 202668.6969.4368.5269.1168.721.11%1,003,609
Sep 2, 202667.2968.9267.2568.3567.962.09%1,361,237
Sep 1, 202667.7668.0566.8166.9566.57-1.27%1,235,407
Aug 31, 202668.2968.3067.7667.8167.43-0.95%1,156,907
Aug 28, 202668.6468.9268.3368.4668.070.06%931,320
Aug 27, 202668.2468.5267.6968.4268.03-0.41%1,874,511
Aug 26, 202668.6668.9068.2468.7068.310.38%1,089,384
Aug 25, 202668.8168.8668.2668.4468.05-0.51%1,682,211
Aug 24, 202668.7869.4568.6568.7968.400.07%675,652
Aug 21, 202669.0569.2368.3568.7468.350.17%1,606,157
Aug 20, 202668.8669.2268.5868.6268.23-0.72%1,157,585
Aug 19, 202670.8470.9069.0169.1268.73-2.10%2,038,654
Aug 18, 202671.1871.2870.4170.6070.20-0.65%765,279
Aug 17, 202671.4171.9271.0071.0670.66-0.85%934,270
Aug 14, 202671.2771.8971.1771.6771.270.36%1,050,233