Get the Stockscreener App
57.33
1.54%
0.87
After Hours:
57.15
-0.18
-0.31%
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 February 28, 2025, is $57.33.
- 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 153.78% to $57.33 now.
- The 52-week high stock price for KBE is $63.74, representing a 11.18% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for KBE is $42.77, indicating a -25.40% decrease from the current share price, occurred on April 16, 2024.
- 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 |
|---|---|---|---|---|---|
| Feb 28, 2025 | $57.38 | $56.48 | $0.90 | 2,133,895.0 | +1.54% |
| Feb 27, 2025 | $57.16 | $56.27 | $0.89 | 1,320,251.0 | +0.20% |
| Feb 26, 2025 | $56.95 | $55.91 | $1.04 | 3,123,735.0 | +0.11% |
| Feb 25, 2025 | $56.96 | $55.86 | $1.10 | 2,726,363.0 | +0.18% |
| Feb 24, 2025 | $57.09 | $56.04 | $1.05 | 1,350,828.0 | -0.60% |
| Feb 21, 2025 | $58.28 | $56.44 | $1.84 | 2,550,863.0 | -2.18% |
| Feb 20, 2025 | $58.80 | $57.26 | $1.54 | 1,581,082.0 | -1.63% |
| Feb 19, 2025 | $58.99 | $58.36 | $0.63 | 1,446,545.0 | -0.51% |
| Feb 18, 2025 | $59.21 | $58.38 | $0.83 | 3,002,512.0 | +0.80% |
| Feb 14, 2025 | $59.24 | $58.41 | $0.83 | 1,214,485.0 | +0.26% |
| Feb 13, 2025 | $58.47 | $57.87 | $0.60 | 1,239,517.0 | +0.53% |
| Feb 12, 2025 | $58.69 | $58.03 | $0.655 | 1,309,493.0 | -2.07% |
| Feb 11, 2025 | $59.42 | $58.16 | $1.27 | 1,142,354.0 | +1.25% |
| Feb 10, 2025 | $59.48 | $58.55 | $0.93 | 1,011,945.0 | -1.08% |
| Feb 07, 2025 | $59.99 | $58.67 | $1.32 | 1,440,930.0 | -1.10% |
| Feb 06, 2025 | $59.97 | $59.27 | $0.70 | 1,979,063.0 | +0.91% |
| Feb 05, 2025 | $59.42 | $58.47 | $0.95 | 3,960,080.0 | +1.14% |
| Feb 04, 2025 | $58.90 | $57.68 | $1.22 | 2,183,487.0 | +1.64% |
| Feb 03, 2025 | $58.38 | $56.93 | $1.45 | 1,948,411.0 | -1.89% |
| Jan 31, 2025 | $59.48 | $58.57 | $0.91 | 1,662,690.0 | -0.44% |
| Jan 30, 2025 | $59.68 | $58.59 | $1.09 | 1,714,956.0 | +1.03% |
| Jan 29, 2025 | $59.44 | $58.11 | $1.33 | 1,603,246.0 | -0.19% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $59.99 | $55.86 | $4.13 | 38,799,734.0 | -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% |
1.39%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):