Get the Stockscreener App
62.44
0.81%
-0.51
After Hours:
62.44
State Street Spdr S P Bank Etf Stock (KBE) Price History
The historical daily chart and data for State Street Spdr S P Bank Etf stock (KBE), show that the latest closing stock price as of January 07, 2026, is $62.44.
- State Street Spdr S P Bank Etf all-time high stock price is $63.74, occurred on November 25, 2024.
- The lowest State Street Spdr S P Bank Etf stock price recorded was $22.59 on March 23, 2020. Since then, State Street Spdr S P Bank Etf's stock price has risen over 176.41% to $62.44 now.
- The 52-week high stock price for KBE is $63.28, representing a 1.35% increase from the current share price, occurred on December 17, 2025.
- The 52-week low stock price for KBE is $44.34, indicating a -28.99% decrease from the current share price, occurred on April 09, 2025.
- The closing price of State Street Spdr S P Bank Etf (KBE) stock in the beginning of 2025 was $55.63. The stock closed the year at $45.15, a loss of over -18.84% for the year.
The table below shows more information about KBE historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 07, 2026 | $63.12 | $61.94 | $1.18 | 2,138,999.0 | -0.81% |
| Jan 06, 2026 | $63.05 | $61.94 | $1.11 | 1,238,440.0 | +0.87% |
| Jan 05, 2026 | $63.02 | $60.95 | $2.07 | 2,015,565.0 | +2.03% |
| Jan 02, 2026 | $61.42 | $60.02 | $1.40 | 1,683,081.0 | +0.79% |
| Dec 31, 2025 | $61.50 | $60.66 | $0.8383 | 1,151,317.0 | -0.93% |
| Dec 30, 2025 | $61.71 | $61.23 | $0.48 | 1,528,427.0 | -0.65% |
| Dec 29, 2025 | $62.44 | $61.58 | $0.86 | 989,462.0 | -0.88% |
| Dec 26, 2025 | $62.52 | $61.93 | $0.59 | 864,249.0 | -0.21% |
| Dec 24, 2025 | $62.53 | $62.02 | $0.505 | 823,757.0 | +0.14% |
| Dec 23, 2025 | $62.75 | $62.21 | $0.5399 | 747,487.0 | -0.53% |
| Dec 22, 2025 | $62.87 | $62.25 | $0.62 | 1,481,285.0 | -0.06% |
| Dec 19, 2025 | $63.10 | $62.34 | $0.76 | 1,942,376.0 | -0.22% |
| Dec 18, 2025 | $63.27 | $62.48 | $0.79 | 1,301,598.0 | +0.27% |
| Dec 17, 2025 | $63.28 | $62.39 | $0.89 | 1,974,344.0 | +0.29% |
| Dec 16, 2025 | $62.86 | $62.12 | $0.735 | 934,038.0 | -0.40% |
| Dec 15, 2025 | $63.21 | $62.37 | $0.84 | 1,150,347.0 | +0.29% |
| Dec 12, 2025 | $63.02 | $62.16 | $0.86 | 1,512,070.0 | -0.49% |
| Dec 11, 2025 | $63.21 | $62.22 | $0.99 | 2,085,564.0 | +0.69% |
| Dec 10, 2025 | $62.68 | $60.28 | $2.40 | 2,427,966.0 | +3.28% |
| Dec 09, 2025 | $61.16 | $60.34 | $0.82 | 916,118.0 | -0.07% |
State Street Spdr S P Bank Etf Stock (KBE) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of State Street Spdr S P Bank Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of KBE shares. From significant milestones and fluctuations to notable trends, this in-depth examination of State Street Spdr S P Bank Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
State Street Spdr S P Bank Etf Stock (KBE) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $63.12 | $60.02 | $3.10 | 9,215,084.0 | +2.88% |
State Street Spdr S P Bank Etf Stock (KBE) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $63.28 | $58.70 | $4.58 | 28,973,357.0 | +3.87% |
| Nov, 2025 | $59.65 | $54.85 | $4.80 | 34,102,524.0 | +3.95% |
| Oct, 2025 | $60.46 | $54.64 | $5.82 | 50,599,564.0 | -4.51% |
| Sep, 2025 | $62.44 | $58.73 | $3.71 | 30,966,311.0 | -2.69% |
| Aug, 2025 | $61.55 | $54.42 | $7.13 | 35,289,723.0 | +8.61% |
| Jul, 2025 | $59.21 | $55.45 | $3.76 | 33,252,622.0 | +0.82% |
| Jun, 2025 | $56.25 | $52.09 | $4.16 | 31,174,941.0 | +4.81% |
| May, 2025 | $55.48 | $50.20 | $5.29 | 30,817,051.0 | +5.08% |
| Apr, 2025 | $53.57 | $44.34 | $9.23 | 59,629,024.0 | -4.40% |
| Mar, 2025 | $57.95 | $50.87 | $7.09 | 56,997,368.0 | -7.62% |
| Feb, 2025 | $59.99 | $55.86 | $4.13 | 36,665,839.0 | -2.62% |
| Jan, 2025 | $59.68 | $53.06 | $6.62 | 43,232,215.0 | +6.13% |
State Street Spdr S P Bank Etf Stock (KBE) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $62.01 | $54.59 | $7.42 | 46,614,594.0 | -10.27% |
| Nov, 2024 | $63.74 | $53.30 | $10.44 | 44,272,506.0 | +13.16% |
| Oct, 2024 | $56.41 | $50.68 | $5.73 | 34,462,091.0 | +3.33% |
| Sep, 2024 | $54.81 | $49.30 | $5.51 | 34,064,432.0 | -1.80% |
| Aug, 2024 | $54.08 | $47.02 | $7.06 | 44,511,638.0 | -0.17% |
| Jul, 2024 | $55.05 | $45.28 | $9.77 | 51,145,922.0 | +16.30% |
| Jun, 2024 | $46.70 | $43.64 | $3.06 | 25,008,248.0 | +0.35% |
| May, 2024 | $48.32 | $44.62 | $3.70 | 34,056,706.0 | +4.31% |
| Apr, 2024 | $47.15 | $42.77 | $4.38 | 32,680,464.0 | -5.90% |
| Mar, 2024 | $47.26 | $43.34 | $3.92 | 73,834,436.0 | +6.03% |
| Feb, 2024 | $45.07 | $42.13 | $2.94 | 50,792,267.0 | -0.80% |
| Jan, 2024 | $46.91 | $43.32 | $3.59 | 36,091,213.0 | -2.69% |
1.16%
0.26%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):