Get the Stockscreener App
45.56
6.60%
-3.06
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 April 04, 2025, is $45.56.
- 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 101.68% to $45.56 now.
- The 52-week high stock price for KBE is $63.74, representing a 39.90% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for KBE is $42.77, indicating a -6.12% 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 |
|---|---|---|---|---|---|
| Apr 04, 2025 | $46.86 | $44.85 | $2.01 | 1,762,965.0 | -6.25% |
| Apr 03, 2025 | $51.19 | $48.56 | $2.63 | 4,407,124.0 | -9.16% |
| Apr 02, 2025 | $53.57 | $52.02 | $1.55 | 4,275,146.0 | +1.50% |
| Apr 01, 2025 | $53.03 | $51.99 | $1.04 | 1,907,721.0 | -0.43% |
| Mar 31, 2025 | $53.20 | $51.73 | $1.47 | 1,633,080.0 | +0.84% |
| Mar 28, 2025 | $53.87 | $52.15 | $1.72 | 1,902,554.0 | -2.03% |
| Mar 27, 2025 | $54.19 | $53.40 | $0.79 | 3,341,120.0 | -0.80% |
| Mar 26, 2025 | $55.01 | $53.81 | $1.20 | 1,991,411.0 | -0.39% |
| Mar 25, 2025 | $54.70 | $54.18 | $0.525 | 880,943.0 | -0.15% |
| Mar 24, 2025 | $54.53 | $53.65 | $0.88 | 1,261,906.0 | +1.95% |
| Mar 21, 2025 | $53.61 | $52.64 | $0.97 | 5,601,876.0 | -0.19% |
| Mar 20, 2025 | $54.20 | $53.15 | $1.05 | 2,018,368.0 | -0.52% |
| Mar 19, 2025 | $54.17 | $53.01 | $1.16 | 2,187,806.0 | +1.07% |
| Mar 18, 2025 | $53.33 | $52.64 | $0.69 | 2,254,391.0 | -0.11% |
| Mar 17, 2025 | $53.38 | $52.54 | $0.835 | 2,734,624.0 | +0.76% |
| Mar 14, 2025 | $52.80 | $51.67 | $1.13 | 2,896,955.0 | +2.87% |
| Mar 13, 2025 | $52.39 | $51.23 | $1.16 | 2,374,006.0 | -1.00% |
| Mar 12, 2025 | $52.26 | $51.14 | $1.12 | 3,422,199.0 | +1.03% |
| Mar 11, 2025 | $52.24 | $50.87 | $1.37 | 4,492,376.0 | -0.75% |
| Mar 10, 2025 | $53.11 | $51.23 | $1.88 | 4,569,517.0 | -3.85% |
| Mar 07, 2025 | $54.01 | $52.55 | $1.46 | 3,330,063.0 | +0.06% |
| Mar 06, 2025 | $54.19 | $53.23 | $0.9599 | 2,431,765.0 | -1.54% |
| Mar 05, 2025 | $54.99 | $53.66 | $1.33 | 3,158,621.0 | +0.00% |
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 |
|---|---|---|---|---|---|
| Apr, 2025 | $53.57 | $44.85 | $8.72 | 12,352,956.0 | -13.94% |
| 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% |
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% |
5.65%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):