Skip to main content
logo
State Street SPDR S&P Bank ETF (KBE)
NYSEARCA: KBE · Real-Time Price · USD
67.81
-0.65 (-0.95%)
Aug 31, 2026, 4:00 PM EDT - Market closed

KBE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 31, 202668.2968.3067.7667.8167.81-0.95%1,151,666
Aug 28, 202668.6468.9268.3368.4668.460.06%931,318
Aug 27, 202668.2468.5267.6968.4268.42-0.41%1,874,496
Aug 26, 202668.6668.9068.2468.7068.700.38%1,086,544
Aug 25, 202668.8168.8668.2668.4468.44-0.51%1,682,191
Aug 24, 202668.7869.4568.6568.7968.790.07%675,649
Aug 21, 202669.0569.2368.3568.7468.740.17%1,605,807
Aug 20, 202668.8669.2268.5868.6268.62-0.72%1,157,560
Aug 19, 202670.8470.9069.0169.1269.12-2.10%2,035,273
Aug 18, 202671.1871.2870.4170.6070.60-0.65%763,865
Aug 17, 202671.4171.9271.0071.0671.06-0.85%934,268
Aug 14, 202671.2771.8971.1771.6771.670.36%1,050,220
Aug 13, 202671.3271.7271.1471.4171.410.55%1,305,770
Aug 12, 202670.6771.1570.4571.0271.020.72%991,242
Aug 11, 202669.9470.7069.9170.5170.510.81%587,471
Aug 10, 202669.8770.1869.4269.9469.94-0.04%763,895
Aug 7, 202670.1770.3069.5969.9769.97-0.26%1,217,662
Aug 6, 202671.3271.4870.0870.1570.15-1.20%1,134,756
Aug 5, 202671.4271.6070.9471.0071.00-0.42%3,931,123
Aug 4, 202670.5971.7670.4671.3071.301.11%1,088,848
Aug 3, 202669.8270.7069.7870.5270.521.25%1,140,212
Jul 31, 202669.6569.9968.9969.6569.650.24%1,648,087
Jul 30, 202669.7070.2069.2269.4869.48-0.24%1,139,656
Jul 29, 202669.8670.4369.4469.6569.65-0.92%1,914,193
Jul 28, 202669.4670.4169.3870.3070.301.56%1,560,532
Jul 27, 202669.5870.1469.1569.2269.22-0.20%1,013,382
Jul 24, 202668.9469.7568.7369.3669.360.86%969,153
Jul 23, 202668.5868.7967.8668.7768.77-0.81%1,117,397
Jul 22, 202669.5469.5468.9069.3369.33-0.32%899,839
Jul 21, 202669.3269.5968.8069.5569.550.09%1,033,516
Jul 20, 202670.2970.5569.3069.4969.49-1.07%2,821,682
Jul 17, 202670.8271.1269.9370.2470.24-1.47%989,479
Jul 16, 202669.6271.4269.6271.2971.292.44%1,111,367
Jul 15, 202668.9269.9268.9269.5969.591.18%1,250,493
Jul 14, 202668.8069.4168.6068.7868.78-0.06%827,681
Jul 13, 202668.8669.0768.3468.8268.820.10%1,143,015
Jul 10, 202668.6168.9368.3068.7568.750.63%1,973,045
Jul 9, 202667.3568.6867.3568.3268.321.67%1,696,233
Jul 8, 202668.3268.3466.9167.2067.20-2.25%3,441,150
Jul 7, 202669.4069.6068.7468.7568.75-0.65%1,091,917
Jul 6, 202668.5569.2668.4869.2069.200.85%1,174,069
Jul 2, 202669.7169.9368.1168.6268.62-1.10%3,644,960
Jul 1, 202668.2669.6568.1669.3869.381.70%5,230,464
Jun 30, 202668.1168.4067.7668.2268.220.01%1,801,340
Jun 29, 202668.2968.5467.8168.2168.21-0.31%1,858,131
Jun 26, 202668.3268.5867.9768.4268.420.29%1,213,022
Jun 25, 202667.7968.6867.5368.2268.221.08%1,441,476
Jun 24, 202666.9167.7166.8267.4967.490.97%1,559,251
Jun 23, 202665.9266.9265.8266.8466.841.33%1,219,776
Jun 22, 202665.4266.2365.4265.9665.960.92%1,004,652