Get the Stockscreener App
65.48
0.76%
-0.59
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 September 22, 2026, is $65.48.
- State Street Spdr S P Bank Etf all-time high stock price is $71.92, occurred on August 17, 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 189.86% to $65.48 now.
- The 52-week high stock price for KBE is $71.92, representing a 9.84% increase from the current share price, occurred on August 17, 2026.
- The 52-week low stock price for KBE is $54.64, indicating a -16.55% decrease from the current share price, occurred on October 16, 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 |
|---|---|---|---|---|---|
| Sep 22, 2026 | $66.64 | $65.24 | $1.40 | 915,592.0 | -0.83% |
| Sep 21, 2026 | $66.73 | $66.03 | $0.695 | 1,015,582.0 | -0.83% |
| Sep 18, 2026 | $66.75 | $65.97 | $0.775 | 1,207,205.0 | -0.09% |
| Sep 17, 2026 | $67.64 | $66.62 | $1.02 | 1,360,642.0 | -0.15% |
| Sep 16, 2026 | $67.99 | $65.75 | $2.24 | 2,056,570.0 | -1.72% |
| Sep 15, 2026 | $68.53 | $67.62 | $0.915 | 1,528,548.0 | -0.28% |
| Sep 14, 2026 | $68.63 | $67.85 | $0.78 | 1,522,175.0 | +0.15% |
| Sep 11, 2026 | $68.83 | $67.43 | $1.40 | 1,032,346.0 | +0.12% |
| Sep 10, 2026 | $67.96 | $67.02 | $0.945 | 1,259,501.0 | +0.43% |
| Sep 09, 2026 | $68.28 | $67.46 | $0.815 | 1,224,507.0 | -1.07% |
| Sep 08, 2026 | $69.14 | $68.34 | $0.795 | 1,263,243.0 | -1.36% |
| Sep 04, 2026 | $69.54 | $68.73 | $0.81 | 656,181.0 | +0.33% |
| Sep 03, 2026 | $69.43 | $68.52 | $0.91 | 1,001,181.0 | +1.11% |
| Sep 02, 2026 | $68.92 | $67.25 | $1.67 | 1,360,490.0 | +2.09% |
| Sep 01, 2026 | $68.05 | $66.81 | $1.23 | 1,233,681.0 | -1.27% |
| Aug 31, 2026 | $68.30 | $67.76 | $0.54 | 1,151,160.0 | -0.95% |
| Aug 28, 2026 | $68.92 | $68.33 | $0.595 | 930,043.0 | +0.06% |
| Aug 27, 2026 | $68.52 | $67.69 | $0.83 | 1,873,812.0 | -0.41% |
| Aug 26, 2026 | $68.90 | $68.24 | $0.66 | 1,086,535.0 | +0.38% |
| Aug 25, 2026 | $68.86 | $68.25 | $0.605 | 1,675,767.0 | -0.51% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $69.54 | $65.24 | $4.30 | 18,637,444.0 | -3.38% |
| Aug, 2026 | $71.92 | $67.69 | $4.23 | 27,009,905.0 | -2.64% |
| Jul, 2026 | $71.42 | $66.91 | $4.51 | 37,812,496.0 | +2.10% |
| 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% |
0.11%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):