State Street SPDR S&P Bank ETF (KBE)

Last Price61.17

Change+0.48 (0.79%)

NYSE · Last Trade: Jan 2nd, 5:24 PM EST

Historical Prices For State Street SPDR S&P Bank ETF (KBE)

Date Range:

2025-10-02 - 2026-01-02

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	61.35	61.50	60.66	60.69	1,154,734	60.69
12/30/2025	61.70	61.71	61.23	61.26	1,546,633	61.26
12/29/2025	62.18	62.44	61.58	61.66	992,066	61.66
12/26/2025	62.39	62.52	61.93	62.21	867,878	62.21
12/24/2025	62.29	62.53	62.02	62.34	825,303	62.34
12/23/2025	62.52	62.75	62.21	62.25	751,148	62.25
12/22/2025	62.34	62.87	62.25	62.58	1,491,533	62.58
12/19/2025	62.77	63.10	62.34	62.62	1,952,630	62.21
12/18/2025	63.08	63.27	62.48	62.76	1,304,292	62.35
12/17/2025	62.39	63.28	62.39	62.59	2,002,889	62.18
12/16/2025	62.75	62.86	62.13	62.41	937,981	62.00
12/15/2025	62.85	63.21	62.37	62.66	1,154,837	62.25
12/12/2025	63.00	63.02	62.16	62.48	1,519,620	62.07
12/11/2025	62.22	63.21	62.22	62.79	2,122,149	62.38
12/10/2025	60.28	62.68	60.28	62.36	2,449,929	61.95
12/09/2025	60.39	61.16	60.34	60.38	929,726	59.99
12/08/2025	60.49	60.85	60.23	60.42	1,357,363	60.03
12/05/2025	60.21	60.60	60.16	60.32	1,235,895	59.93
12/04/2025	60.07	60.74	59.96	60.46	1,877,121	60.07
12/03/2025	59.22	60.39	59.21	60.27	1,297,559	59.88
12/02/2025	59.64	59.83	59.10	59.13	1,725,288	58.74
12/01/2025	58.70	59.74	58.70	59.48	855,628	59.09
11/28/2025	59.18	59.32	58.92	58.98	509,030	58.59
11/26/2025	59.17	59.65	59.01	59.16	924,957	58.77
11/25/2025	58.03	59.62	58.02	59.32	1,637,451	58.93
11/24/2025	57.56	57.96	57.22	57.74	1,605,380	57.36
11/21/2025	56.30	58.13	56.22	57.66	2,783,245	57.28
11/20/2025	56.77	57.46	55.87	55.95	1,880,848	55.58
11/19/2025	55.72	56.32	55.65	56.19	1,123,283	55.82
11/18/2025	54.88	56.09	54.85	55.64	1,749,900	55.28
11/17/2025	57.08	57.14	55.03	55.19	1,877,162	54.83
11/14/2025	56.82	57.35	56.43	57.26	1,245,294	56.89
11/13/2025	57.71	58.13	56.97	57.15	3,672,847	56.78
11/12/2025	57.95	58.75	57.91	57.97	2,357,097	57.59
11/11/2025	57.71	58.19	57.45	57.90	1,299,955	57.52
11/10/2025	57.63	58.04	57.23	57.68	1,694,978	57.30
11/07/2025	56.52	57.45	56.24	57.45	2,639,342	57.07
11/06/2025	57.05	57.35	56.46	56.70	1,656,209	56.33
11/05/2025	56.73	57.61	56.45	57.15	1,623,064	56.78
11/04/2025	56.53	56.91	56.05	56.73	2,102,480	56.36
11/03/2025	56.46	56.84	55.84	56.83	1,963,315	56.46
10/31/2025	56.27	56.80	55.82	56.74	1,553,844	56.37
10/30/2025	56.33	57.36	56.31	56.58	1,634,019	56.21
10/29/2025	57.10	57.76	56.13	56.48	2,211,079	56.11
10/28/2025	57.61	57.83	57.14	57.46	1,039,388	57.08
10/27/2025	58.08	58.31	57.52	57.73	1,454,855	57.35
10/24/2025	57.46	58.12	57.43	57.80	2,097,722	57.42
10/23/2025	57.08	57.28	56.49	56.91	3,081,496	56.54
10/22/2025	57.23	57.59	56.75	57.04	1,953,616	56.67
10/21/2025	57.02	57.47	56.81	57.17	925,611	56.80
10/20/2025	56.32	57.32	56.08	57.15	2,062,481	56.78
10/17/2025	55.68	56.02	54.91	55.86	4,370,720	55.50
10/16/2025	57.93	57.93	54.64	55.09	4,134,274	54.73
10/15/2025	59.69	59.71	57.98	58.25	2,003,760	57.87
10/14/2025	57.21	59.69	57.21	59.33	3,109,262	58.94
10/13/2025	57.36	57.69	56.84	57.59	1,804,269	57.21
10/10/2025	58.93	59.30	56.45	56.48	4,349,450	56.11
10/09/2025	58.98	59.19	58.41	58.74	1,354,380	58.36
10/08/2025	59.51	59.53	58.90	58.97	1,314,101	58.58
10/07/2025	59.79	60.05	59.17	59.30	1,432,786	58.91
10/06/2025	59.74	60.46	59.16	59.63	2,938,227	59.24
10/03/2025	58.96	59.75	58.96	59.28	1,403,877	58.89