Get the Stockscreener App
69.22
0.20%
-0.14
Pre-market:
70.82
1.60
+2.31%
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 July 27, 2026, is $69.22.
- State Street Spdr S P Bank Etf all-time high stock price is $71.42, occurred on July 16, 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 206.42% to $69.22 now.
- The 52-week high stock price for KBE is $71.42, representing a 3.18% increase from the current share price, occurred on July 16, 2026.
- The 52-week low stock price for KBE is $54.42, indicating a -21.38% decrease from the current share price, occurred on August 01, 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 |
|---|---|---|---|---|---|
| Jul 27, 2026 | $70.14 | $69.15 | $0.99 | 1,013,393.0 | -0.20% |
| Jul 24, 2026 | $69.75 | $68.73 | $1.02 | 968,904.0 | +0.86% |
| Jul 23, 2026 | $68.78 | $67.86 | $0.93 | 1,117,087.0 | -0.81% |
| Jul 22, 2026 | $69.54 | $68.90 | $0.64 | 899,619.0 | -0.32% |
| Jul 21, 2026 | $69.58 | $68.80 | $0.79 | 1,033,452.0 | +0.09% |
| Jul 20, 2026 | $70.55 | $69.30 | $1.25 | 2,820,829.0 | -1.07% |
| Jul 17, 2026 | $71.12 | $69.92 | $1.20 | 989,110.0 | -1.47% |
| Jul 16, 2026 | $71.42 | $69.62 | $1.80 | 1,111,245.0 | +2.44% |
| Jul 15, 2026 | $69.92 | $68.92 | $1.00 | 1,249,396.0 | +1.18% |
| Jul 14, 2026 | $69.41 | $68.59 | $0.815 | 827,469.0 | -0.06% |
| Jul 13, 2026 | $69.07 | $68.33 | $0.735 | 1,147,284.0 | +0.10% |
| Jul 10, 2026 | $68.92 | $68.30 | $0.625 | 1,972,448.0 | +0.63% |
| Jul 09, 2026 | $68.67 | $67.35 | $1.33 | 1,699,574.0 | +1.67% |
| Jul 08, 2026 | $68.34 | $66.91 | $1.43 | 3,440,173.0 | -2.25% |
| Jul 07, 2026 | $69.59 | $68.74 | $0.855 | 1,091,846.0 | -0.65% |
| Jul 06, 2026 | $69.26 | $68.48 | $0.78 | 1,173,379.0 | +0.85% |
| Jul 02, 2026 | $69.93 | $68.11 | $1.83 | 3,644,823.0 | -1.10% |
| Jul 01, 2026 | $69.64 | $68.16 | $1.48 | 5,383,663.0 | +1.70% |
| Jun 30, 2026 | $68.40 | $67.76 | $0.64 | 1,836,630.0 | +0.01% |
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 |
|---|---|---|---|---|---|
| Jul, 2026 | $71.42 | $66.91 | $4.51 | 32,597,087.0 | +1.47% |
| Jun, 2026 | $68.68 | $61.99 | $6.69 | 37,066,778.0 | +7.45% |
| May, 2026 | $65.20 | $61.26 | $3.94 | 47,924,762.0 | -1.09% |
| 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% |
0.12%
0.30%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):