Get the Stockscreener App
59.87
0.15%
-0.09
After Hours:
59.81
-0.06
-0.10%
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 November 18, 2024, is $59.87.
- Spdr S P Bank Etf all-time high stock price is $61.87, occurred on November 11, 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 165.03% to $59.87 now.
- The 52-week high stock price for KBE is $61.87, representing a 3.34% increase from the current share price, occurred on November 11, 2024.
- The 52-week low stock price for KBE is $38.97, indicating a -34.92% decrease from the current share price, occurred on November 28, 2023.
- The closing price of Spdr S P Bank Etf (KBE) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Nov 18, 2024 | $60.26 | $59.80 | $0.46 | 1,657,645.0 | -0.15% |
| Nov 15, 2024 | $60.47 | $59.30 | $1.17 | 2,220,848.0 | +0.08% |
| Nov 14, 2024 | $60.73 | $59.65 | $1.08 | 1,614,852.0 | -0.81% |
| Nov 13, 2024 | $61.81 | $60.32 | $1.49 | 1,526,588.0 | -0.74% |
| Nov 12, 2024 | $61.70 | $60.64 | $1.06 | 2,815,634.0 | -0.59% |
| Nov 11, 2024 | $61.87 | $60.32 | $1.55 | 2,095,835.0 | +2.84% |
| Nov 08, 2024 | $59.91 | $58.90 | $1.01 | 2,422,772.0 | +0.54% |
| Nov 07, 2024 | $60.55 | $58.97 | $1.58 | 3,019,872.0 | -3.25% |
| Nov 06, 2024 | $61.24 | $58.48 | $2.77 | 7,393,548.0 | +11.93% |
| Nov 05, 2024 | $54.76 | $53.76 | $1.00 | 1,992,195.0 | +1.60% |
| Nov 04, 2024 | $54.18 | $53.30 | $0.88 | 1,921,855.0 | -0.74% |
| Nov 01, 2024 | $55.14 | $54.10 | $1.04 | 1,383,605.0 | -0.81% |
| Oct 31, 2024 | $55.67 | $54.65 | $1.02 | 1,267,374.0 | -1.48% |
| Oct 30, 2024 | $56.33 | $54.88 | $1.45 | 1,330,452.0 | +0.84% |
| Oct 29, 2024 | $55.23 | $54.77 | $0.455 | 1,175,595.0 | -0.43% |
| Oct 28, 2024 | $55.41 | $54.15 | $1.27 | 3,033,811.0 | +2.81% |
| Oct 25, 2024 | $55.20 | $53.57 | $1.63 | 1,128,168.0 | -1.81% |
| Oct 24, 2024 | $54.80 | $53.90 | $0.895 | 997,617.0 | +0.44% |
| Oct 23, 2024 | $54.75 | $53.90 | $0.85 | 1,236,192.0 | -0.06% |
| Oct 22, 2024 | $54.56 | $53.82 | $0.7422 | 1,558,962.0 | +0.89% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $61.87 | $53.30 | $8.57 | 31,722,894.0 | +9.55% |
| 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% |
Spdr S P Bank Etf Stock (KBE) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $49.83 | $43.44 | $6.39 | 41,955,346.0 | -8.82% |
| Nov, 2022 | $50.40 | $46.38 | $4.02 | 33,332,542.0 | +2.00% |
| Oct, 2022 | $48.86 | $43.93 | $4.93 | 43,147,118.0 | +9.62% |
| Sep, 2022 | $49.67 | $43.95 | $5.72 | 46,584,083.0 | -7.11% |
| Aug, 2022 | $52.53 | $47.60 | $4.93 | 33,198,719.0 | -1.79% |
| Jul, 2022 | $48.75 | $42.57 | $6.18 | 31,562,087.0 | +10.64% |
| Jun, 2022 | $49.75 | $42.61 | $7.14 | 48,856,554.0 | -10.81% |
| May, 2022 | $49.92 | $44.51 | $5.41 | 76,703,371.0 | +4.55% |
| Apr, 2022 | $53.08 | $46.93 | $6.15 | 63,773,435.0 | -10.11% |
| Mar, 2022 | $56.41 | $51.17 | $5.24 | 120,985,771.0 | -7.54% |
| Feb, 2022 | $58.75 | $52.37 | $6.38 | 60,817,066.0 | +2.89% |
| Jan, 2022 | $60.60 | $53.20 | $7.40 | 79,742,570.0 | +0.86% |
0.46%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):