State Street SPDR S&P Bank ETF (KBE)
NYSEARCA: KBE · Real-Time Price · USD
58.88
-2.07 (-3.40%)
Mar 6, 2026, 11:40 AM EST - Market open
KBE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 59.31 | 59.31 | 58.18 | 58.91 | - | -3.36% | 1,258,235 |
| Mar 5, 2026 | 61.26 | 61.55 | 60.33 | 60.95 | 60.95 | -1.42% | 2,251,486 |
| Mar 4, 2026 | 61.80 | 62.08 | 61.30 | 61.83 | 61.83 | 0.52% | 2,717,993 |
| Mar 3, 2026 | 60.37 | 61.96 | 59.81 | 61.51 | 61.51 | -0.61% | 3,660,902 |
| Mar 2, 2026 | 60.04 | 62.28 | 59.59 | 61.89 | 61.89 | 1.38% | 3,181,816 |
| Feb 27, 2026 | 63.03 | 63.20 | 60.62 | 61.05 | 61.05 | -4.95% | 4,590,875 |
| Feb 26, 2026 | 63.94 | 64.97 | 63.41 | 64.23 | 64.23 | 0.69% | 2,750,056 |
| Feb 25, 2026 | 63.22 | 63.91 | 62.87 | 63.79 | 63.79 | 1.74% | 1,885,389 |
| Feb 24, 2026 | 62.58 | 63.02 | 62.14 | 62.70 | 62.70 | 0.05% | 2,083,519 |
| Feb 23, 2026 | 65.34 | 65.73 | 62.30 | 62.67 | 62.67 | -4.35% | 2,728,485 |
| Feb 20, 2026 | 64.66 | 65.58 | 64.22 | 65.52 | 65.52 | 0.92% | 1,945,661 |
| Feb 19, 2026 | 64.81 | 65.11 | 64.33 | 64.92 | 64.92 | -0.63% | 1,411,616 |
| Feb 18, 2026 | 65.37 | 66.39 | 65.13 | 65.33 | 65.33 | -0.06% | 1,302,107 |
| Feb 17, 2026 | 65.23 | 66.10 | 64.88 | 65.37 | 65.37 | 0.43% | 1,785,380 |
| Feb 13, 2026 | 64.53 | 65.39 | 63.86 | 65.09 | 65.09 | 0.59% | 1,835,935 |
| Feb 12, 2026 | 66.16 | 66.67 | 63.86 | 64.71 | 64.71 | -1.55% | 2,702,569 |
| Feb 11, 2026 | 67.13 | 67.69 | 65.44 | 65.73 | 65.73 | -1.41% | 1,869,120 |
| Feb 10, 2026 | 67.07 | 67.57 | 66.03 | 66.67 | 66.67 | -0.86% | 1,676,861 |
| Feb 9, 2026 | 67.17 | 67.75 | 67.02 | 67.25 | 67.25 | -0.24% | 1,257,306 |
| Feb 6, 2026 | 66.81 | 67.70 | 66.70 | 67.41 | 67.41 | 1.94% | 1,272,262 |
| Feb 5, 2026 | 66.17 | 66.77 | 65.50 | 66.13 | 66.13 | -0.23% | 3,024,991 |
| Feb 4, 2026 | 65.50 | 66.95 | 65.50 | 66.28 | 66.28 | 1.61% | 2,701,984 |
| Feb 3, 2026 | 64.44 | 65.76 | 64.30 | 65.23 | 65.23 | 1.13% | 2,885,101 |
| Feb 2, 2026 | 63.47 | 64.89 | 63.28 | 64.50 | 64.50 | 1.46% | 2,848,085 |
| Jan 30, 2026 | 63.55 | 63.96 | 62.97 | 63.57 | 63.57 | -0.75% | 2,380,638 |
| Jan 29, 2026 | 63.27 | 64.07 | 63.04 | 64.05 | 64.05 | 1.67% | 1,457,547 |
| Jan 28, 2026 | 63.30 | 63.71 | 62.84 | 63.00 | 63.00 | -0.51% | 1,880,948 |
| Jan 27, 2026 | 63.33 | 63.61 | 62.92 | 63.32 | 63.32 | 0.29% | 886,589 |
| Jan 26, 2026 | 62.83 | 63.36 | 62.47 | 63.14 | 63.14 | 0.56% | 2,245,006 |
| Jan 23, 2026 | 64.58 | 64.58 | 62.63 | 62.79 | 62.79 | -3.15% | 3,274,982 |
| Jan 22, 2026 | 64.95 | 65.82 | 64.67 | 64.83 | 64.83 | 0.08% | 3,669,352 |
| Jan 21, 2026 | 62.73 | 65.07 | 62.73 | 64.78 | 64.78 | 3.93% | 2,466,851 |
| Jan 20, 2026 | 62.31 | 63.19 | 62.15 | 62.33 | 62.33 | -1.47% | 1,829,561 |
| Jan 16, 2026 | 63.41 | 63.82 | 63.19 | 63.26 | 63.26 | -0.47% | 1,980,719 |
| Jan 15, 2026 | 62.62 | 63.89 | 62.62 | 63.56 | 63.56 | 1.78% | 1,263,957 |
| Jan 14, 2026 | 61.73 | 62.61 | 61.47 | 62.45 | 62.45 | 0.95% | 1,603,543 |
| Jan 13, 2026 | 62.63 | 62.79 | 61.78 | 61.86 | 61.86 | -0.94% | 1,573,681 |
| Jan 12, 2026 | 62.64 | 62.87 | 62.20 | 62.45 | 62.45 | -1.26% | 1,501,961 |
| Jan 9, 2026 | 63.80 | 64.11 | 63.13 | 63.25 | 63.25 | -0.47% | 1,320,012 |
| Jan 8, 2026 | 62.14 | 64.02 | 62.14 | 63.55 | 63.55 | 1.78% | 2,100,026 |
| Jan 7, 2026 | 62.84 | 63.12 | 61.94 | 62.44 | 62.44 | -0.81% | 2,139,777 |
| Jan 6, 2026 | 62.19 | 63.05 | 61.94 | 62.95 | 62.95 | 0.87% | 1,244,951 |
| Jan 5, 2026 | 60.99 | 63.02 | 60.95 | 62.41 | 62.41 | 2.03% | 2,020,769 |
| Jan 2, 2026 | 60.73 | 61.42 | 60.02 | 61.17 | 61.17 | 0.79% | 1,687,320 |
| Dec 31, 2025 | 61.35 | 61.50 | 60.66 | 60.69 | 60.69 | -0.93% | 1,154,734 |
| Dec 30, 2025 | 61.70 | 61.71 | 61.23 | 61.26 | 61.26 | -0.65% | 1,533,611 |
| Dec 29, 2025 | 62.18 | 62.44 | 61.58 | 61.66 | 61.66 | -0.88% | 992,065 |
| Dec 26, 2025 | 62.39 | 62.52 | 61.93 | 62.21 | 62.21 | -0.21% | 851,103 |
| Dec 24, 2025 | 62.29 | 62.53 | 62.03 | 62.34 | 62.34 | 0.14% | 731,441 |
| Dec 23, 2025 | 62.52 | 62.75 | 62.21 | 62.25 | 62.25 | -0.53% | 751,150 |
| Dec 22, 2025 | 62.34 | 62.87 | 62.25 | 62.58 | 62.58 | -0.06% | 1,491,532 |
| Dec 19, 2025 | 62.77 | 63.10 | 62.34 | 62.62 | 62.21 | -0.22% | 1,952,629 |
| Dec 18, 2025 | 63.08 | 63.27 | 62.48 | 62.76 | 62.35 | 0.27% | 1,304,294 |
| Dec 17, 2025 | 62.39 | 63.28 | 62.39 | 62.59 | 62.18 | 0.29% | 2,002,889 |
| Dec 16, 2025 | 62.75 | 62.86 | 62.13 | 62.41 | 62.00 | -0.40% | 937,981 |
| Dec 15, 2025 | 62.85 | 63.21 | 62.37 | 62.66 | 62.25 | 0.29% | 1,154,937 |
| Dec 12, 2025 | 63.00 | 63.02 | 62.16 | 62.48 | 62.07 | -0.49% | 1,519,618 |
| Dec 11, 2025 | 62.22 | 63.21 | 62.22 | 62.79 | 62.38 | 0.69% | 2,122,149 |
| Dec 10, 2025 | 60.28 | 62.68 | 60.28 | 62.36 | 61.95 | 3.28% | 2,450,027 |
| Dec 9, 2025 | 60.39 | 61.16 | 60.34 | 60.38 | 59.99 | -0.07% | 930,425 |
| Dec 8, 2025 | 60.49 | 60.85 | 60.23 | 60.42 | 60.03 | 0.17% | 1,357,563 |
| Dec 5, 2025 | 60.21 | 60.60 | 60.16 | 60.32 | 59.93 | -0.23% | 1,235,893 |
| Dec 4, 2025 | 60.07 | 60.75 | 59.96 | 60.46 | 60.07 | 0.32% | 1,877,121 |
| Dec 3, 2025 | 59.22 | 60.39 | 59.21 | 60.27 | 59.88 | 1.93% | 1,297,558 |
| Dec 2, 2025 | 59.64 | 59.83 | 59.11 | 59.13 | 58.74 | -0.59% | 1,725,288 |
| Dec 1, 2025 | 58.70 | 59.74 | 58.70 | 59.48 | 59.09 | 0.85% | 855,627 |
| Nov 28, 2025 | 59.18 | 59.32 | 58.92 | 58.98 | 58.60 | -0.30% | 509,028 |
| Nov 26, 2025 | 59.17 | 59.65 | 59.01 | 59.16 | 58.77 | -0.27% | 924,956 |
| Nov 25, 2025 | 58.03 | 59.62 | 58.02 | 59.32 | 58.93 | 2.74% | 1,644,949 |
| Nov 24, 2025 | 57.56 | 57.96 | 57.22 | 57.74 | 57.36 | 0.14% | 1,605,379 |
| Nov 21, 2025 | 56.30 | 58.13 | 56.22 | 57.66 | 57.28 | 3.06% | 2,767,915 |
| Nov 20, 2025 | 56.77 | 57.46 | 55.87 | 55.95 | 55.58 | -0.43% | 1,863,900 |
| Nov 19, 2025 | 55.72 | 56.32 | 55.65 | 56.19 | 55.82 | 0.99% | 1,103,597 |
| Nov 18, 2025 | 54.88 | 56.10 | 54.85 | 55.64 | 55.28 | 0.82% | 1,749,898 |
| Nov 17, 2025 | 57.08 | 57.14 | 55.03 | 55.19 | 54.83 | -3.62% | 1,877,361 |
| Nov 14, 2025 | 56.82 | 57.35 | 56.43 | 57.26 | 56.89 | 0.19% | 1,245,293 |
| Nov 13, 2025 | 57.71 | 58.13 | 56.97 | 57.15 | 56.78 | -1.41% | 3,672,846 |
| Nov 12, 2025 | 57.95 | 58.75 | 57.91 | 57.97 | 57.59 | 0.12% | 2,357,109 |
| Nov 11, 2025 | 57.71 | 58.19 | 57.45 | 57.90 | 57.52 | 0.38% | 1,299,955 |
| Nov 10, 2025 | 57.63 | 58.04 | 57.23 | 57.68 | 57.30 | 0.40% | 1,694,977 |
| Nov 7, 2025 | 56.52 | 57.45 | 56.24 | 57.45 | 57.08 | 1.32% | 2,639,340 |
| Nov 6, 2025 | 57.05 | 57.35 | 56.46 | 56.70 | 56.33 | -0.79% | 1,656,218 |
| Nov 5, 2025 | 56.73 | 57.61 | 56.45 | 57.15 | 56.78 | 0.74% | 1,623,073 |
| Nov 4, 2025 | 56.53 | 56.91 | 56.05 | 56.73 | 56.36 | -0.18% | 2,102,941 |
| Nov 3, 2025 | 56.46 | 56.84 | 55.84 | 56.83 | 56.46 | 0.16% | 1,963,314 |
| Oct 31, 2025 | 56.27 | 56.81 | 55.82 | 56.74 | 56.37 | 0.28% | 1,553,843 |
| Oct 30, 2025 | 56.33 | 57.36 | 56.32 | 56.58 | 56.21 | 0.18% | 1,634,017 |
| Oct 29, 2025 | 57.10 | 57.76 | 56.14 | 56.48 | 56.11 | -1.71% | 2,211,079 |
| Oct 28, 2025 | 57.61 | 57.83 | 57.14 | 57.46 | 57.09 | -0.47% | 1,039,226 |
| Oct 27, 2025 | 58.08 | 58.31 | 57.52 | 57.73 | 57.35 | -0.12% | 1,448,695 |
| Oct 24, 2025 | 57.46 | 58.12 | 57.43 | 57.80 | 57.42 | 1.56% | 2,093,963 |
| Oct 23, 2025 | 57.08 | 57.28 | 56.49 | 56.91 | 56.54 | -0.23% | 3,074,370 |
| Oct 22, 2025 | 57.23 | 57.59 | 56.75 | 57.04 | 56.67 | -0.23% | 1,948,679 |
| Oct 21, 2025 | 57.02 | 57.47 | 56.81 | 57.17 | 56.80 | 0.03% | 925,611 |
| Oct 20, 2025 | 56.32 | 57.32 | 56.08 | 57.15 | 56.78 | 2.31% | 2,062,480 |
| Oct 17, 2025 | 55.68 | 56.03 | 54.91 | 55.86 | 55.50 | 1.40% | 4,347,447 |
| Oct 16, 2025 | 57.93 | 57.93 | 54.64 | 55.09 | 54.73 | -5.42% | 4,107,117 |
| Oct 15, 2025 | 59.69 | 59.71 | 57.98 | 58.25 | 57.87 | -1.82% | 1,965,923 |
| Oct 14, 2025 | 57.21 | 59.69 | 57.21 | 59.33 | 58.94 | 3.02% | 3,109,279 |
| Oct 13, 2025 | 57.36 | 57.69 | 56.84 | 57.59 | 57.21 | 1.97% | 1,804,269 |