Get the Stockscreener App
59.16
0.27%
-0.16
After Hours:
59.16
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 November 26, 2025, is $59.16.
- State Street Spdr S P Bank Etf all-time high stock price is $63.74, occurred on November 25, 2024.
- 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 161.89% to $59.16 now.
- The 52-week high stock price for KBE is $62.96, representing a 6.42% increase from the current share price, occurred on November 27, 2024.
- The 52-week low stock price for KBE is $44.34, indicating a -25.05% decrease from the current share price, occurred on April 09, 2025.
- The closing price of State Street 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 |
|---|---|---|---|---|---|
| Nov 26, 2025 | $59.65 | $59.01 | $0.64 | 916,008.0 | -0.27% |
| Nov 25, 2025 | $59.62 | $58.02 | $1.60 | 1,592,124.0 | +2.74% |
| Nov 24, 2025 | $57.96 | $57.22 | $0.74 | 1,594,783.0 | +0.14% |
| Nov 21, 2025 | $58.13 | $56.22 | $1.91 | 2,741,436.0 | +3.06% |
| Nov 20, 2025 | $57.46 | $55.87 | $1.59 | 1,852,064.0 | -0.43% |
| Nov 19, 2025 | $56.32 | $55.65 | $0.67 | 1,085,689.0 | +0.99% |
| Nov 18, 2025 | $56.09 | $54.85 | $1.24 | 1,731,234.0 | +0.82% |
| Nov 17, 2025 | $57.14 | $55.03 | $2.11 | 1,857,778.0 | -3.62% |
| Nov 14, 2025 | $57.35 | $56.43 | $0.92 | 1,242,307.0 | +0.19% |
| Nov 13, 2025 | $58.12 | $56.97 | $1.16 | 3,669,326.0 | -1.41% |
| Nov 12, 2025 | $58.75 | $57.91 | $0.84 | 2,354,035.0 | +0.12% |
| Nov 11, 2025 | $58.19 | $57.45 | $0.74 | 1,298,951.0 | +0.38% |
| Nov 10, 2025 | $58.04 | $57.23 | $0.81 | 1,687,058.0 | +0.40% |
| Nov 07, 2025 | $57.45 | $56.24 | $1.21 | 2,637,236.0 | +1.32% |
| Nov 06, 2025 | $57.35 | $56.46 | $0.89 | 1,654,404.0 | -0.79% |
| Nov 05, 2025 | $57.61 | $56.45 | $1.16 | 1,620,131.0 | +0.74% |
| Nov 04, 2025 | $56.91 | $56.05 | $0.855 | 2,101,293.0 | -0.18% |
| Nov 03, 2025 | $56.84 | $55.84 | $1.01 | 1,960,075.0 | +0.16% |
| Oct 31, 2025 | $56.80 | $55.82 | $0.985 | 1,552,137.0 | +0.28% |
| Oct 30, 2025 | $57.36 | $56.31 | $1.05 | 1,630,159.0 | +0.18% |
| Oct 29, 2025 | $57.76 | $56.13 | $1.62 | 2,207,797.0 | -1.71% |
| Oct 28, 2025 | $57.83 | $57.14 | $0.685 | 1,035,870.0 | -0.47% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $59.65 | $54.85 | $4.80 | 34,511,940.0 | +4.27% |
| 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% |
State Street 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% |
0.64%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):