State Street Spdr S P Bank Etf (KBE)

Overview News Price History Option Chain Discussions Forecast Dividend History

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 May 27, 2026, is $63.94.

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 183.05% to $63.94 now.
The 52-week high stock price for KBE is $67.75, representing a 5.96% increase from the current share price, occurred on February 09, 2026.
The 52-week low stock price for KBE is $52.09, indicating a -18.53% decrease from the current share price, occurred on June 02, 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

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
May 27, 2026	$64.59	$63.92	$0.67	548,189.0	-0.49%
May 26, 2026	$64.46	$63.70	$0.76	1,339,474.0	+1.10%
May 22, 2026	$63.80	$63.34	$0.46	1,012,877.0	+0.13%
May 21, 2026	$63.60	$62.56	$1.04	2,589,826.0	+0.16%
May 20, 2026	$63.58	$61.76	$1.82	1,643,057.0	+2.23%
May 19, 2026	$62.37	$61.61	$0.76	1,980,869.0	-0.78%
May 18, 2026	$62.70	$61.73	$0.97	3,613,737.0	+1.28%
May 15, 2026	$62.39	$61.26	$1.13	2,914,812.0	-1.12%
May 14, 2026	$62.85	$62.26	$0.59	2,074,046.0	+0.97%
May 13, 2026	$62.53	$61.75	$0.785	2,440,355.0	-1.47%
May 12, 2026	$63.06	$61.62	$1.44	5,652,317.0	-0.35%
May 11, 2026	$64.44	$62.77	$1.67	6,031,947.0	-1.76%
May 08, 2026	$64.45	$63.90	$0.55	3,587,220.0	-0.09%
May 07, 2026	$65.11	$64.00	$1.11	1,419,603.0	-0.94%
May 06, 2026	$65.20	$64.57	$0.63	1,635,938.0	+1.00%
May 05, 2026	$64.32	$63.37	$0.95	987,518.0	+1.23%
May 04, 2026	$64.14	$63.10	$1.04	1,067,094.0	-1.20%
May 01, 2026	$64.66	$63.59	$1.07	1,416,256.0	-0.19%
Apr 30, 2026	$64.58	$62.90	$1.68	1,289,355.0	+0.91%
Apr 29, 2026	$64.62	$63.45	$1.17	1,981,466.0	-1.55%
Apr 28, 2026	$65.31	$64.42	$0.885	3,578,852.0	+0.36%

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
May, 2026	$65.20	$61.26	$3.94	41,955,135.0	-0.41%
Apr, 2026	$65.44	$58.83	$6.61	41,603,324.0	+7.79%
Mar, 2026	$62.28	$56.79	$5.49	62,577,798.0	-2.46%
Feb, 2026	$67.75	$60.62	$7.13	42,487,984.0	-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%