Get the Stockscreener App
61.05
4.95%
-3.18
After Hours:
61.05
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 February 27, 2026, is $61.05.
- State Street Spdr S P Bank Etf all-time high stock price is $67.75, occurred on February 09, 2026.
- 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 170.25% to $61.05 now.
- The 52-week high stock price for KBE is $67.75, representing a 10.97% increase from the current share price, occurred on February 09, 2026.
- The 52-week low stock price for KBE is $44.34, indicating a -27.37% 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 |
|---|---|---|---|---|---|
| Feb 27, 2026 | $63.20 | $60.62 | $2.58 | 4,596,041.0 | -4.95% |
| Feb 26, 2026 | $64.97 | $63.41 | $1.56 | 2,748,890.0 | +0.69% |
| Feb 25, 2026 | $63.91 | $62.87 | $1.04 | 1,885,558.0 | +1.74% |
| Feb 24, 2026 | $63.02 | $62.14 | $0.88 | 2,083,462.0 | +0.05% |
| Feb 23, 2026 | $65.73 | $62.30 | $3.44 | 2,728,373.0 | -4.35% |
| Feb 20, 2026 | $65.58 | $64.22 | $1.36 | 1,945,299.0 | +0.92% |
| Feb 19, 2026 | $65.11 | $64.33 | $0.78 | 1,411,569.0 | -0.63% |
| Feb 18, 2026 | $66.39 | $65.13 | $1.26 | 1,301,888.0 | -0.06% |
| Feb 17, 2026 | $66.10 | $64.88 | $1.22 | 1,784,865.0 | +0.43% |
| Feb 13, 2026 | $65.39 | $63.86 | $1.52 | 1,835,393.0 | +0.59% |
| Feb 12, 2026 | $66.67 | $63.86 | $2.81 | 2,701,572.0 | -1.55% |
| Feb 11, 2026 | $67.69 | $65.44 | $2.25 | 1,868,651.0 | -1.41% |
| Feb 10, 2026 | $67.57 | $66.03 | $1.54 | 1,676,518.0 | -0.86% |
| Feb 09, 2026 | $67.75 | $67.02 | $0.73 | 1,257,059.0 | -0.24% |
| Feb 06, 2026 | $67.69 | $66.70 | $0.995 | 1,271,818.0 | +1.94% |
| Feb 05, 2026 | $66.77 | $65.50 | $1.27 | 3,004,869.0 | -0.23% |
| Feb 04, 2026 | $66.94 | $65.50 | $1.44 | 2,666,292.0 | +1.61% |
| Feb 03, 2026 | $65.76 | $64.30 | $1.46 | 2,884,679.0 | +1.13% |
| Feb 02, 2026 | $64.89 | $63.28 | $1.61 | 2,835,188.0 | +1.46% |
| Jan 30, 2026 | $63.96 | $62.97 | $0.995 | 2,373,879.0 | -0.75% |
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 |
|---|---|---|---|---|---|
| Feb, 2026 | $67.75 | $60.62 | $7.13 | 47,084,025.0 | -3.96% |
| Jan, 2026 | $65.82 | $60.02 | $5.80 | 38,388,352.0 | +4.75% |
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% |
0.16%
0.99%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):