State Street SPDR S&P Bank ETF (KBE)

NYSEARCA: KBE · Real-Time Price · USD

68.22

+0.01 (0.01%)

At close: Jun 30, 2026, 4:00 PM EDT

68.40

+0.18 (0.26%)

After-hours: Jun 30, 2026, 8:00 PM EDT

KBE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	68.11	68.40	67.76	68.22	68.22	0.01%	1,801,340
Jun 29, 2026	68.29	68.54	67.81	68.21	68.21	-0.31%	1,858,131
Jun 26, 2026	68.32	68.58	67.97	68.42	68.42	0.29%	1,213,022
Jun 25, 2026	67.79	68.68	67.53	68.22	68.22	1.08%	1,441,476
Jun 24, 2026	66.91	67.71	66.82	67.49	67.49	0.97%	1,559,251
Jun 23, 2026	65.92	66.92	65.82	66.84	66.84	1.33%	1,219,776
Jun 22, 2026	65.42	66.23	65.42	65.96	65.96	0.92%	1,004,652
Jun 18, 2026	65.91	66.32	65.48	65.71	65.36	0.54%	1,504,294
Jun 17, 2026	66.36	66.91	64.88	65.36	65.01	-1.67%	2,264,714
Jun 16, 2026	66.61	67.04	66.28	66.47	66.12	0.57%	1,495,021
Jun 15, 2026	67.35	67.79	65.95	66.09	65.74	-1.27%	2,765,241
Jun 12, 2026	66.38	67.13	66.18	66.94	66.58	1.44%	1,485,214
Jun 11, 2026	65.61	66.12	64.96	65.99	65.64	1.10%	1,520,655
Jun 10, 2026	65.33	65.96	65.06	65.27	64.92	0.28%	2,756,562
Jun 9, 2026	64.63	66.02	64.63	65.09	64.74	1.37%	2,222,109
Jun 8, 2026	64.36	64.85	64.13	64.21	63.87	0.14%	1,627,412
Jun 5, 2026	64.03	64.53	63.79	64.12	63.78	0.28%	1,950,649
Jun 4, 2026	62.65	64.07	62.65	63.94	63.60	3.01%	1,864,881
Jun 3, 2026	63.15	63.17	61.99	62.07	61.74	-2.28%	2,596,266
Jun 2, 2026	62.29	63.69	62.28	63.52	63.18	1.58%	1,593,351
Jun 1, 2026	63.04	63.19	62.29	62.53	62.20	-1.51%	1,301,491
May 29, 2026	63.34	63.87	63.22	63.49	63.15	0.02%	1,164,668
May 28, 2026	63.40	63.55	62.86	63.48	63.14	-0.19%	3,058,133
May 27, 2026	64.32	64.59	63.41	63.60	63.26	-1.00%	2,298,485
May 26, 2026	63.70	64.46	63.70	64.24	63.90	1.10%	1,350,216
May 22, 2026	63.53	63.80	63.34	63.54	63.20	0.13%	1,014,557
May 21, 2026	63.04	63.60	62.56	63.46	63.12	0.16%	2,590,051
May 20, 2026	62.15	63.58	61.76	63.36	63.02	2.23%	1,643,259
May 19, 2026	62.30	62.37	61.61	61.98	61.65	-0.78%	1,982,051
May 18, 2026	61.76	62.70	61.73	62.47	62.14	1.28%	3,614,456
May 15, 2026	62.14	62.39	61.26	61.68	61.35	-1.12%	2,916,415
May 14, 2026	62.26	62.85	62.26	62.38	62.05	0.97%	2,074,602
May 13, 2026	62.42	62.54	61.75	61.78	61.45	-1.47%	2,441,263
May 12, 2026	62.95	63.06	61.63	62.70	62.37	-0.35%	5,652,322
May 11, 2026	64.24	64.44	62.77	62.92	62.58	-1.76%	6,033,234
May 8, 2026	64.25	64.45	63.90	64.05	63.71	-0.09%	3,587,290
May 7, 2026	64.79	65.11	64.00	64.11	63.77	-0.94%	1,420,429
May 6, 2026	64.66	65.20	64.57	64.72	64.37	1.00%	1,686,656
May 5, 2026	63.39	64.32	63.37	64.08	63.74	1.23%	987,748
May 4, 2026	63.72	64.14	63.11	63.30	62.96	-1.20%	1,082,932
May 1, 2026	64.33	64.66	63.59	64.07	63.73	-0.19%	1,416,489
Apr 30, 2026	63.19	64.58	62.90	64.19	63.85	0.91%	1,289,659
Apr 29, 2026	64.34	64.63	63.45	63.61	63.27	-1.55%	1,982,602
Apr 28, 2026	64.69	65.31	64.43	64.61	64.26	0.36%	3,579,325
Apr 27, 2026	63.51	64.61	63.51	64.38	64.04	1.39%	1,454,135
Apr 24, 2026	64.15	64.29	63.38	63.50	63.16	-1.29%	1,974,508
Apr 23, 2026	63.93	64.43	63.47	64.33	63.99	0.88%	2,019,670
Apr 22, 2026	64.31	64.49	63.57	63.77	63.43	-0.59%	1,968,371
Apr 21, 2026	64.72	65.22	63.98	64.15	63.81	-1.05%	1,632,827
Apr 20, 2026	64.21	65.16	64.21	64.83	64.48	0.42%	1,705,713