Get the Stockscreener App
55.26
1.71%
-0.96
After Hours:
55.26
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 August 01, 2025, is $55.26.
- 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 144.62% to $55.26 now.
- The 52-week high stock price for KBE is $63.74, representing a 15.35% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for KBE is $44.34, indicating a -19.76% decrease from the current share price, occurred on April 09, 2025.
- 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 |
|---|---|---|---|---|---|
| Aug 01, 2025 | $55.63 | $54.42 | $1.21 | 2,298,529.0 | -1.71% |
| Jul 31, 2025 | $56.70 | $56.09 | $0.615 | 1,233,939.0 | -0.95% |
| Jul 30, 2025 | $57.83 | $56.46 | $1.37 | 1,419,932.0 | -1.32% |
| Jul 29, 2025 | $58.10 | $57.38 | $0.715 | 1,669,510.0 | -0.33% |
| Jul 28, 2025 | $57.90 | $57.37 | $0.53 | 957,783.0 | -0.07% |
| Jul 25, 2025 | $57.83 | $56.86 | $0.965 | 1,321,110.0 | -0.03% |
| Jul 24, 2025 | $58.60 | $57.67 | $0.925 | 1,515,862.0 | -1.67% |
| Jul 23, 2025 | $58.83 | $58.51 | $0.3182 | 569,697.0 | +0.05% |
| Jul 22, 2025 | $59.09 | $58.21 | $0.88 | 1,092,186.0 | +0.62% |
| Jul 21, 2025 | $59.21 | $58.31 | $0.895 | 943,178.0 | -0.14% |
| Jul 18, 2025 | $58.83 | $58.08 | $0.75 | 1,612,944.0 | +0.17% |
| Jul 17, 2025 | $58.44 | $57.16 | $1.28 | 1,452,263.0 | +1.83% |
| Jul 16, 2025 | $57.52 | $56.23 | $1.30 | 2,336,964.0 | +0.65% |
| Jul 15, 2025 | $58.86 | $56.84 | $2.02 | 2,655,550.0 | -3.13% |
| Jul 14, 2025 | $58.80 | $57.99 | $0.815 | 1,717,283.0 | +1.05% |
| Jul 11, 2025 | $58.51 | $57.97 | $0.535 | 1,159,620.0 | -1.04% |
| Jul 10, 2025 | $59.10 | $58.18 | $0.92 | 671,444.0 | +0.65% |
| Jul 09, 2025 | $58.89 | $58.11 | $0.78 | 929,009.0 | -0.14% |
| Jul 08, 2025 | $58.89 | $58.00 | $0.89 | 1,916,279.0 | +0.69% |
| Jul 07, 2025 | $59.11 | $57.73 | $1.38 | 1,646,088.0 | -1.29% |
| Jul 03, 2025 | $59.20 | $58.44 | $0.76 | 1,150,069.0 | +0.96% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $55.63 | $54.42 | $1.21 | 2,298,529.0 | +0.00% |
| Jul, 2025 | $59.21 | $54.42 | $4.79 | 35,551,151.0 | -0.90% |
| 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% |
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% |
0.86%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):