Get the Stockscreener App
53.20
0.67%
-0.36
After Hours:
53.20
Spdr S P Bank Etf Stock (KBE) Price History
The historical daily chart and data for Spdr S P Bank Etf stock (KBE), show that the latest closing stock price as of May 30, 2025, is $53.20.
- Spdr S P Bank Etf all-time high stock price is $63.74, occurred on November 25, 2024.
- The lowest Spdr S P Bank Etf stock price recorded was $22.59 on March 23, 2020. Since then, Spdr S P Bank Etf's stock price has risen over 135.50% to $53.20 now.
- The 52-week high stock price for KBE is $63.74, representing a 19.81% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for KBE is $43.64, indicating a -17.97% decrease from the current share price, occurred on June 17, 2024.
- The closing price of Spdr S P Bank Etf (KBE) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| May 30, 2025 | $53.46 | $52.88 | $0.58 | 1,544,613.0 | -0.67% |
| May 29, 2025 | $53.56 | $52.94 | $0.62 | 1,268,783.0 | +0.85% |
| May 28, 2025 | $54.04 | $53.06 | $0.975 | 2,690,343.0 | -1.48% |
| May 27, 2025 | $53.93 | $52.76 | $1.17 | 1,566,947.0 | +2.33% |
| May 23, 2025 | $52.91 | $51.72 | $1.19 | 940,581.0 | -0.42% |
| May 22, 2025 | $53.31 | $52.52 | $0.79 | 1,124,029.0 | +0.08% |
| May 21, 2025 | $54.33 | $52.83 | $1.50 | 2,219,351.0 | -3.52% |
| May 20, 2025 | $54.99 | $54.58 | $0.415 | 1,856,459.0 | -0.38% |
| May 19, 2025 | $55.00 | $54.33 | $0.67 | 1,361,496.0 | -0.31% |
| May 16, 2025 | $55.33 | $54.77 | $0.56 | 1,642,038.0 | +0.15% |
| May 15, 2025 | $55.22 | $54.60 | $0.62 | 1,208,966.0 | +0.18% |
| May 14, 2025 | $55.35 | $54.85 | $0.50 | 1,505,472.0 | -0.51% |
| May 13, 2025 | $55.48 | $54.84 | $0.645 | 1,721,984.0 | +0.56% |
| May 12, 2025 | $55.44 | $54.69 | $0.755 | 2,099,000.0 | +4.35% |
| May 09, 2025 | $53.14 | $52.51 | $0.63 | 913,984.0 | -0.45% |
| May 08, 2025 | $53.31 | $52.26 | $1.05 | 1,151,511.0 | +1.99% |
| May 07, 2025 | $52.43 | $51.64 | $0.79 | 1,369,323.0 | +0.39% |
| May 06, 2025 | $52.22 | $51.35 | $0.87 | 828,831.0 | -1.02% |
| May 05, 2025 | $52.84 | $51.77 | $1.08 | 898,192.0 | -0.32% |
| May 02, 2025 | $52.57 | $51.55 | $1.02 | 1,355,327.0 | +2.44% |
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 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 Spdr S P Bank Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Spdr S P Bank Etf Stock (KBE) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $55.48 | $50.20 | $5.29 | 32,361,664.0 | +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% |
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% |
Spdr S P Bank Etf Stock (KBE) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $47.39 | $39.97 | $7.42 | 69,412,427.0 | +14.05% |
| Nov, 2023 | $40.59 | $35.00 | $5.59 | 54,606,003.0 | +14.24% |
| Oct, 2023 | $37.91 | $33.97 | $3.94 | 72,979,881.0 | -4.15% |
| Sep, 2023 | $40.00 | $35.89 | $4.11 | 53,891,671.0 | -5.66% |
| Aug, 2023 | $42.35 | $37.43 | $4.92 | 47,068,872.0 | -6.91% |
| Jul, 2023 | $42.58 | $35.05 | $7.53 | 63,974,018.0 | +16.56% |
| Jun, 2023 | $38.48 | $33.92 | $4.56 | 75,372,547.0 | +5.66% |
| May, 2023 | $36.73 | $30.85 | $5.88 | 102,991,213.0 | -6.99% |
| Apr, 2023 | $38.12 | $35.13 | $2.99 | 51,903,840.0 | -1.19% |
| Mar, 2023 | $48.35 | $34.33 | $14.02 | 141,076,614.0 | -23.19% |
| Feb, 2023 | $50.82 | $47.59 | $3.23 | 23,851,423.0 | -1.05% |
| Jan, 2023 | $48.78 | $44.69 | $4.09 | 33,853,203.0 | +8.02% |
0.16%
0.09%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):