State Street SPDR S&P Bank ETF (KBE)

KBE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	65.33	65.96	65.06	65.27	65.27	0.28%	2,756,442
Jun 9, 2026	64.63	66.02	64.63	65.09	65.09	1.37%	2,222,100
Jun 8, 2026	64.36	64.85	64.13	64.21	64.21	0.14%	1,625,296
Jun 5, 2026	64.03	64.53	63.79	64.12	64.12	0.28%	1,950,644
Jun 4, 2026	62.65	64.07	62.65	63.94	63.94	3.01%	1,864,012
Jun 3, 2026	63.15	63.17	61.99	62.07	62.07	-2.28%	2,596,225
Jun 2, 2026	62.29	63.69	62.28	63.52	63.52	1.58%	1,591,979
Jun 1, 2026	63.04	63.19	62.29	62.53	62.53	-1.51%	1,298,849
May 29, 2026	63.34	63.87	63.22	63.49	63.49	0.02%	1,116,594
May 28, 2026	63.40	63.55	62.86	63.48	63.48	-0.19%	3,055,745
May 27, 2026	64.32	64.59	63.41	63.60	63.60	-1.00%	2,298,485
May 26, 2026	63.70	64.46	63.70	64.24	64.24	1.10%	1,339,966
May 22, 2026	63.53	63.80	63.34	63.54	63.54	0.13%	1,012,824
May 21, 2026	63.04	63.60	62.56	63.46	63.46	0.16%	2,589,945
May 20, 2026	62.15	63.58	61.76	63.36	63.36	2.23%	1,643,256
May 19, 2026	62.30	62.37	61.61	61.98	61.98	-0.78%	1,981,994
May 18, 2026	61.76	62.70	61.73	62.47	62.47	1.28%	3,614,456
May 15, 2026	62.14	62.39	61.26	61.68	61.68	-1.12%	2,916,415
May 14, 2026	62.26	62.85	62.26	62.38	62.38	0.97%	2,074,602
May 13, 2026	62.42	62.54	61.75	61.78	61.78	-1.47%	2,441,263
May 12, 2026	62.95	63.06	61.63	62.70	62.70	-0.35%	5,652,322
May 11, 2026	64.24	64.44	62.77	62.92	62.92	-1.76%	6,033,234
May 8, 2026	64.25	64.45	63.90	64.05	64.05	-0.09%	3,587,290
May 7, 2026	64.79	65.11	64.00	64.11	64.11	-0.94%	1,420,429
May 6, 2026	64.66	65.20	64.57	64.72	64.72	1.00%	1,686,656
May 5, 2026	63.39	64.32	63.37	64.08	64.08	1.23%	987,748
May 4, 2026	63.72	64.14	63.11	63.30	63.30	-1.20%	1,082,932
May 1, 2026	64.33	64.66	63.59	64.07	64.07	-0.19%	1,416,489
Apr 30, 2026	63.19	64.58	62.90	64.19	64.19	0.91%	1,289,659
Apr 29, 2026	64.34	64.63	63.45	63.61	63.61	-1.55%	1,982,602
Apr 28, 2026	64.69	65.31	64.43	64.61	64.61	0.36%	3,579,325
Apr 27, 2026	63.51	64.61	63.51	64.38	64.38	1.39%	1,454,135
Apr 24, 2026	64.15	64.29	63.38	63.50	63.50	-1.29%	1,974,508
Apr 23, 2026	63.93	64.43	63.47	64.33	64.33	0.88%	2,019,670
Apr 22, 2026	64.31	64.49	63.57	63.77	63.77	-0.59%	1,968,371
Apr 21, 2026	64.72	65.22	63.98	64.15	64.15	-1.05%	1,632,827
Apr 20, 2026	64.21	65.16	64.21	64.83	64.83	0.42%	1,705,713
Apr 17, 2026	63.82	65.44	63.82	64.56	64.56	2.30%	2,343,977
Apr 16, 2026	63.21	63.56	62.95	63.11	63.11	-0.38%	2,183,994
Apr 15, 2026	63.43	63.63	62.83	63.35	63.35	-	1,496,634
Apr 14, 2026	63.26	63.62	62.76	63.35	63.35	-0.03%	1,498,419
Apr 13, 2026	62.53	63.45	62.24	63.37	63.37	0.84%	3,607,352
Apr 10, 2026	63.47	63.59	62.76	62.84	62.84	-1.19%	1,219,112
Apr 9, 2026	62.33	63.83	62.32	63.60	63.60	1.44%	1,982,463
Apr 8, 2026	62.63	63.39	62.42	62.70	62.70	2.87%	2,284,598
Apr 7, 2026	60.73	61.15	60.51	60.95	60.95	0.13%	2,258,041
Apr 6, 2026	60.20	60.99	60.00	60.87	60.87	1.05%	1,212,444
Apr 2, 2026	59.12	60.31	58.83	60.24	60.24	0.23%	1,376,334
Apr 1, 2026	59.99	60.67	59.79	60.10	60.10	0.92%	2,708,069
Mar 31, 2026	58.99	59.91	58.52	59.55	59.55	2.51%	3,401,901

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.