State Street SPDR S&P Bank ETF (KBE)
NYSEARCA: KBE · Real-Time Price · USD
64.61
+0.23 (0.36%)
At close: Apr 28, 2026, 4:00 PM EDT
64.61
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT
KBE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 64.69 | 65.31 | 64.43 | 64.61 | 64.61 | 0.36% | 3,579,172 |
| Apr 27, 2026 | 63.51 | 64.61 | 63.51 | 64.38 | 64.38 | 1.39% | 1,454,131 |
| Apr 24, 2026 | 64.15 | 64.29 | 63.38 | 63.50 | 63.50 | -1.29% | 1,974,465 |
| Apr 23, 2026 | 63.93 | 64.43 | 63.47 | 64.33 | 64.33 | 0.88% | 2,019,670 |
| Apr 22, 2026 | 64.31 | 64.49 | 63.57 | 63.77 | 63.77 | -0.59% | 1,968,366 |
| Apr 21, 2026 | 64.72 | 65.22 | 63.98 | 64.15 | 64.15 | -1.05% | 1,583,899 |
| Apr 20, 2026 | 64.21 | 65.16 | 64.21 | 64.83 | 64.83 | 0.42% | 1,694,073 |
| Apr 17, 2026 | 63.82 | 65.44 | 63.82 | 64.56 | 64.56 | 2.30% | 2,221,883 |
| Apr 16, 2026 | 63.21 | 63.56 | 62.95 | 63.11 | 63.11 | -0.38% | 2,183,782 |
| Apr 15, 2026 | 63.43 | 63.63 | 62.83 | 63.35 | 63.35 | - | 1,496,521 |
| Apr 14, 2026 | 63.26 | 63.62 | 62.76 | 63.35 | 63.35 | -0.03% | 1,492,187 |
| Apr 13, 2026 | 62.53 | 63.45 | 62.24 | 63.37 | 63.37 | 0.84% | 3,602,294 |
| Apr 10, 2026 | 63.47 | 63.59 | 62.76 | 62.84 | 62.84 | -1.19% | 1,218,932 |
| Apr 9, 2026 | 62.33 | 63.83 | 62.32 | 63.60 | 63.60 | 1.44% | 1,982,463 |
| Apr 8, 2026 | 62.63 | 63.39 | 62.42 | 62.70 | 62.70 | 2.87% | 2,284,598 |
| Apr 7, 2026 | 60.73 | 61.15 | 60.51 | 60.95 | 60.95 | 0.13% | 2,258,041 |
| Apr 6, 2026 | 60.20 | 60.99 | 60.00 | 60.87 | 60.87 | 1.05% | 1,212,444 |
| Apr 2, 2026 | 59.12 | 60.31 | 58.83 | 60.24 | 60.24 | 0.23% | 1,376,334 |
| Apr 1, 2026 | 59.99 | 60.67 | 59.79 | 60.10 | 60.10 | 0.92% | 2,708,069 |
| Mar 31, 2026 | 58.99 | 59.91 | 58.52 | 59.55 | 59.55 | 2.51% | 3,401,901 |
| Mar 30, 2026 | 58.37 | 58.63 | 57.91 | 58.09 | 58.09 | 0.36% | 1,202,226 |
| Mar 27, 2026 | 58.67 | 58.78 | 57.75 | 57.88 | 57.88 | -2.05% | 2,026,509 |
| Mar 26, 2026 | 58.73 | 59.32 | 58.57 | 59.09 | 59.09 | -0.17% | 1,698,709 |
| Mar 25, 2026 | 59.45 | 59.79 | 58.56 | 59.19 | 59.19 | 0.49% | 2,083,679 |
| Mar 24, 2026 | 57.80 | 59.46 | 57.80 | 58.90 | 58.90 | 0.74% | 2,877,248 |
| Mar 23, 2026 | 58.89 | 59.68 | 58.44 | 58.47 | 58.47 | 1.07% | 4,149,911 |
| Mar 20, 2026 | 57.85 | 58.14 | 57.33 | 57.85 | 57.51 | -0.16% | 5,272,575 |
| Mar 19, 2026 | 57.13 | 58.33 | 56.79 | 57.94 | 57.60 | 0.68% | 2,413,395 |
| Mar 18, 2026 | 58.02 | 58.26 | 57.42 | 57.55 | 57.22 | -1.15% | 2,634,308 |
| Mar 17, 2026 | 58.72 | 59.06 | 58.00 | 58.22 | 57.88 | 0.10% | 1,866,290 |
| Mar 16, 2026 | 58.48 | 58.89 | 58.14 | 58.16 | 57.82 | 0.59% | 1,906,278 |
| Mar 13, 2026 | 58.54 | 58.77 | 57.75 | 57.82 | 57.48 | -0.43% | 2,007,010 |
| Mar 12, 2026 | 57.56 | 58.42 | 57.27 | 58.07 | 57.73 | -1.01% | 3,049,060 |
| Mar 11, 2026 | 58.97 | 59.22 | 58.10 | 58.66 | 58.32 | -1.13% | 2,432,925 |
| Mar 10, 2026 | 59.28 | 60.54 | 58.62 | 59.33 | 58.99 | -0.15% | 2,474,555 |
| Mar 9, 2026 | 58.60 | 59.76 | 57.24 | 59.42 | 59.08 | -0.22% | 5,286,684 |
| Mar 6, 2026 | 59.31 | 59.64 | 58.18 | 59.55 | 59.20 | -2.30% | 4,184,085 |
| Mar 5, 2026 | 61.26 | 61.55 | 60.33 | 60.95 | 60.60 | -1.42% | 2,253,049 |
| Mar 4, 2026 | 61.80 | 62.08 | 61.30 | 61.83 | 61.47 | 0.52% | 2,718,053 |
| Mar 3, 2026 | 60.37 | 61.96 | 59.81 | 61.51 | 61.15 | -0.61% | 3,660,917 |
| Mar 2, 2026 | 60.04 | 62.28 | 59.59 | 61.89 | 61.53 | 1.38% | 3,181,912 |
| Feb 27, 2026 | 63.03 | 63.20 | 60.62 | 61.05 | 60.70 | -4.95% | 4,596,975 |
| Feb 26, 2026 | 63.94 | 64.97 | 63.41 | 64.23 | 63.86 | 0.69% | 2,759,781 |
| Feb 25, 2026 | 63.22 | 63.91 | 62.87 | 63.79 | 63.42 | 1.74% | 1,890,246 |
| Feb 24, 2026 | 62.58 | 63.02 | 62.14 | 62.70 | 62.34 | 0.05% | 2,083,525 |
| Feb 23, 2026 | 65.34 | 65.73 | 62.30 | 62.67 | 62.31 | -4.35% | 2,728,500 |
| Feb 20, 2026 | 64.66 | 65.58 | 64.22 | 65.52 | 65.14 | 0.92% | 1,945,959 |
| Feb 19, 2026 | 64.81 | 65.11 | 64.33 | 64.92 | 64.54 | -0.63% | 1,411,706 |
| Feb 18, 2026 | 65.37 | 66.39 | 65.13 | 65.33 | 64.95 | -0.06% | 1,302,108 |
| Feb 17, 2026 | 65.23 | 66.10 | 64.88 | 65.37 | 64.99 | 0.43% | 1,785,381 |
| Feb 13, 2026 | 64.53 | 65.39 | 63.86 | 65.09 | 64.71 | 0.59% | 1,848,040 |
| Feb 12, 2026 | 66.16 | 66.67 | 63.86 | 64.71 | 64.33 | -1.55% | 2,734,590 |
| Feb 11, 2026 | 67.13 | 67.69 | 65.44 | 65.73 | 65.35 | -1.41% | 1,907,090 |
| Feb 10, 2026 | 67.07 | 67.57 | 66.03 | 66.67 | 66.28 | -0.86% | 1,714,529 |
| Feb 9, 2026 | 67.17 | 67.75 | 67.02 | 67.25 | 66.86 | -0.24% | 1,280,254 |
| Feb 6, 2026 | 66.81 | 67.70 | 66.70 | 67.41 | 67.02 | 1.94% | 1,272,460 |
| Feb 5, 2026 | 66.17 | 66.77 | 65.50 | 66.13 | 65.75 | -0.23% | 3,041,842 |
| Feb 4, 2026 | 65.50 | 66.95 | 65.50 | 66.28 | 65.90 | 1.61% | 2,702,020 |
| Feb 3, 2026 | 64.44 | 65.76 | 64.30 | 65.23 | 64.85 | 1.13% | 2,917,137 |
| Feb 2, 2026 | 63.47 | 64.89 | 63.28 | 64.50 | 64.13 | 1.46% | 2,848,381 |
| Jan 30, 2026 | 63.55 | 63.96 | 62.97 | 63.57 | 63.20 | -0.75% | 2,380,649 |
| Jan 29, 2026 | 63.27 | 64.07 | 63.04 | 64.05 | 63.68 | 1.67% | 1,457,715 |
| Jan 28, 2026 | 63.30 | 63.71 | 62.84 | 63.00 | 62.63 | -0.51% | 1,887,994 |
| Jan 27, 2026 | 63.33 | 63.61 | 62.92 | 63.32 | 62.95 | 0.29% | 904,090 |
| Jan 26, 2026 | 62.83 | 63.36 | 62.47 | 63.14 | 62.77 | 0.56% | 2,246,930 |
| Jan 23, 2026 | 64.58 | 64.58 | 62.63 | 62.79 | 62.43 | -3.15% | 3,276,230 |
| Jan 22, 2026 | 64.95 | 65.82 | 64.67 | 64.83 | 64.45 | 0.08% | 3,675,224 |
| Jan 21, 2026 | 62.73 | 65.07 | 62.73 | 64.78 | 64.40 | 3.93% | 2,466,877 |
| Jan 20, 2026 | 62.31 | 63.19 | 62.15 | 62.33 | 61.97 | -1.47% | 1,829,561 |
| Jan 16, 2026 | 63.41 | 63.82 | 63.19 | 63.26 | 62.89 | -0.47% | 1,980,770 |
| Jan 15, 2026 | 62.62 | 63.89 | 62.62 | 63.56 | 63.19 | 1.78% | 1,279,086 |
| Jan 14, 2026 | 61.73 | 62.61 | 61.47 | 62.45 | 62.09 | 0.95% | 1,603,543 |
| Jan 13, 2026 | 62.63 | 62.79 | 61.78 | 61.86 | 61.50 | -0.94% | 1,573,682 |
| Jan 12, 2026 | 62.64 | 62.87 | 62.20 | 62.45 | 62.09 | -1.26% | 1,510,753 |
| Jan 9, 2026 | 63.80 | 64.11 | 63.13 | 63.25 | 62.88 | -0.47% | 1,324,701 |
| Jan 8, 2026 | 62.14 | 64.02 | 62.14 | 63.55 | 63.18 | 1.78% | 2,104,867 |
| Jan 7, 2026 | 62.84 | 63.12 | 61.94 | 62.44 | 62.08 | -0.81% | 2,142,825 |
| Jan 6, 2026 | 62.19 | 63.05 | 61.94 | 62.95 | 62.58 | 0.87% | 1,249,469 |
| Jan 5, 2026 | 60.99 | 63.02 | 60.95 | 62.41 | 62.05 | 2.03% | 2,021,377 |
| Jan 2, 2026 | 60.73 | 61.42 | 60.02 | 61.17 | 60.82 | 0.79% | 1,688,629 |
| Dec 31, 2025 | 61.35 | 61.50 | 60.66 | 60.69 | 60.34 | -0.93% | 1,154,734 |
| Dec 30, 2025 | 61.70 | 61.71 | 61.23 | 61.26 | 60.90 | -0.65% | 1,546,633 |
| Dec 29, 2025 | 62.18 | 62.44 | 61.58 | 61.66 | 61.30 | -0.88% | 992,116 |
| Dec 26, 2025 | 62.39 | 62.52 | 61.93 | 62.21 | 61.85 | -0.21% | 867,877 |
| Dec 24, 2025 | 62.29 | 62.53 | 62.03 | 62.34 | 61.98 | 0.14% | 825,303 |
| Dec 23, 2025 | 62.52 | 62.75 | 62.21 | 62.25 | 61.89 | -0.53% | 751,150 |
| Dec 22, 2025 | 62.34 | 62.87 | 62.25 | 62.58 | 62.22 | -0.06% | 1,491,532 |
| Dec 19, 2025 | 62.77 | 63.10 | 62.34 | 62.62 | 61.85 | -0.22% | 1,952,629 |
| Dec 18, 2025 | 63.08 | 63.27 | 62.48 | 62.76 | 61.99 | 0.27% | 1,304,294 |
| Dec 17, 2025 | 62.39 | 63.28 | 62.39 | 62.59 | 61.82 | 0.29% | 2,002,889 |
| Dec 16, 2025 | 62.75 | 62.86 | 62.13 | 62.41 | 61.64 | -0.40% | 937,981 |
| Dec 15, 2025 | 62.85 | 63.21 | 62.37 | 62.66 | 61.89 | 0.29% | 1,154,937 |
| Dec 12, 2025 | 63.00 | 63.02 | 62.16 | 62.48 | 61.71 | -0.49% | 1,519,618 |
| Dec 11, 2025 | 62.22 | 63.21 | 62.22 | 62.79 | 62.02 | 0.69% | 2,122,149 |
| Dec 10, 2025 | 60.28 | 62.68 | 60.28 | 62.36 | 61.59 | 3.28% | 2,450,027 |
| Dec 9, 2025 | 60.39 | 61.16 | 60.34 | 60.38 | 59.64 | -0.07% | 930,425 |
| Dec 8, 2025 | 60.49 | 60.85 | 60.23 | 60.42 | 59.68 | 0.17% | 1,357,563 |
| Dec 5, 2025 | 60.21 | 60.60 | 60.16 | 60.32 | 59.58 | -0.23% | 1,235,893 |
| Dec 4, 2025 | 60.07 | 60.75 | 59.96 | 60.46 | 59.72 | 0.32% | 1,877,121 |
| Dec 3, 2025 | 59.22 | 60.39 | 59.21 | 60.27 | 59.53 | 1.93% | 1,297,558 |