State Street SPDR S&P Bank ETF (KBE)
60.95
-0.88 (-1.42%)
NYSE · Last Trade: Mar 6th, 12:06 AM EST
Historical Prices For State Street SPDR S&P Bank ETF (KBE)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/05/2026 | 61.26 | 61.55 | 60.33 | 60.95 | 2,251,539 | 60.95 |
| 3/04/2026 | 61.80 | 62.08 | 61.30 | 61.83 | 2,718,024 | 61.83 |
| 3/03/2026 | 60.37 | 61.96 | 59.81 | 61.51 | 3,660,914 | 61.51 |
| 3/02/2026 | 60.04 | 62.28 | 59.59 | 61.89 | 3,181,864 | 61.89 |
| 2/27/2026 | 63.03 | 63.20 | 60.62 | 61.05 | 4,596,977 | 61.05 |
| 2/26/2026 | 63.94 | 64.97 | 63.41 | 64.23 | 2,759,783 | 64.23 |
| 2/25/2026 | 63.22 | 63.91 | 62.87 | 63.79 | 1,890,236 | 63.79 |
| 2/24/2026 | 62.58 | 63.02 | 62.14 | 62.70 | 2,083,521 | 62.70 |
| 2/23/2026 | 65.34 | 65.73 | 62.30 | 62.67 | 2,728,498 | 62.67 |
| 2/20/2026 | 64.66 | 65.58 | 64.22 | 65.52 | 1,945,960 | 65.52 |
| 2/19/2026 | 64.81 | 65.11 | 64.33 | 64.92 | 1,411,657 | 64.92 |
| 2/18/2026 | 65.37 | 66.39 | 65.13 | 65.33 | 1,302,108 | 65.33 |
| 2/17/2026 | 65.23 | 66.10 | 64.88 | 65.37 | 1,785,381 | 65.37 |
| 2/13/2026 | 64.53 | 65.39 | 63.86 | 65.09 | 1,848,041 | 65.09 |
| 2/12/2026 | 66.16 | 66.67 | 63.86 | 64.71 | 2,734,525 | 64.71 |
| 2/11/2026 | 67.13 | 67.69 | 65.44 | 65.73 | 1,907,084 | 65.73 |
| 2/10/2026 | 67.07 | 67.57 | 66.03 | 66.67 | 1,714,480 | 66.67 |
| 2/09/2026 | 67.17 | 67.75 | 67.02 | 67.25 | 1,280,255 | 67.25 |
| 2/06/2026 | 66.81 | 67.69 | 66.70 | 67.41 | 1,272,461 | 67.41 |
| 2/05/2026 | 66.17 | 66.77 | 65.50 | 66.13 | 3,041,521 | 66.13 |
| 2/04/2026 | 65.50 | 66.94 | 65.50 | 66.28 | 2,701,974 | 66.28 |
| 2/03/2026 | 64.44 | 65.76 | 64.30 | 65.23 | 2,917,132 | 65.23 |
| 2/02/2026 | 63.47 | 64.89 | 63.28 | 64.50 | 2,848,380 | 64.50 |
| 1/30/2026 | 63.55 | 63.96 | 62.97 | 63.57 | 2,380,650 | 63.57 |
| 1/29/2026 | 63.27 | 64.07 | 63.04 | 64.05 | 1,457,655 | 64.05 |
| 1/28/2026 | 63.30 | 63.71 | 62.84 | 63.00 | 1,887,990 | 63.00 |
| 1/27/2026 | 63.33 | 63.61 | 62.92 | 63.32 | 904,080 | 63.32 |
| 1/26/2026 | 62.83 | 63.36 | 62.47 | 63.14 | 2,245,189 | 63.14 |
| 1/23/2026 | 64.58 | 64.58 | 62.63 | 62.79 | 3,276,231 | 62.79 |
| 1/22/2026 | 64.95 | 65.82 | 64.67 | 64.83 | 3,675,225 | 64.83 |
| 1/21/2026 | 62.73 | 65.06 | 62.73 | 64.78 | 2,466,852 | 64.78 |
| 1/20/2026 | 62.31 | 63.19 | 62.15 | 62.33 | 1,853,208 | 62.33 |
| 1/16/2026 | 63.41 | 63.82 | 63.19 | 63.26 | 1,980,771 | 63.26 |
| 1/15/2026 | 62.62 | 63.89 | 62.62 | 63.56 | 1,290,425 | 63.56 |
| 1/14/2026 | 61.73 | 62.61 | 61.47 | 62.45 | 1,603,544 | 62.45 |
| 1/13/2026 | 62.63 | 62.79 | 61.77 | 61.86 | 1,573,680 | 61.86 |
| 1/12/2026 | 62.64 | 62.87 | 62.20 | 62.45 | 1,510,496 | 62.45 |
| 1/09/2026 | 63.80 | 64.11 | 63.13 | 63.25 | 1,324,703 | 63.25 |
| 1/08/2026 | 62.14 | 64.02 | 62.14 | 63.55 | 2,104,704 | 63.55 |
| 1/07/2026 | 62.84 | 63.12 | 61.94 | 62.44 | 2,142,726 | 62.44 |
| 1/06/2026 | 62.19 | 63.05 | 61.94 | 62.95 | 1,249,141 | 62.95 |
| 1/05/2026 | 60.99 | 63.02 | 60.95 | 62.41 | 2,021,319 | 62.41 |
| 1/02/2026 | 60.73 | 61.42 | 60.02 | 61.17 | 1,688,631 | 61.17 |
| 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 | 1,357,565 | 60.03 |