State Street SPDR S&P Bank ETF (KBE)
NYSEARCA: KBE · Real-Time Price · USD
68.42
+0.20 (0.29%)
At close: Jun 26, 2026, 4:00 PM EDT
68.80
+0.38 (0.56%)
After-hours: Jun 26, 2026, 8:00 PM EDT
KBE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 68.32 | 68.58 | 67.97 | 68.42 | 68.42 | 0.29% | 1,213,022 |
| Jun 25, 2026 | 67.79 | 68.68 | 67.53 | 68.22 | 68.22 | 1.08% | 1,441,476 |
| Jun 24, 2026 | 66.91 | 67.71 | 66.82 | 67.49 | 67.49 | 0.97% | 1,559,251 |
| Jun 23, 2026 | 65.92 | 66.92 | 65.82 | 66.84 | 66.84 | 1.33% | 1,219,776 |
| Jun 22, 2026 | 65.42 | 66.23 | 65.42 | 65.96 | 65.96 | 0.92% | 1,004,652 |
| Jun 18, 2026 | 65.91 | 66.32 | 65.48 | 65.71 | 65.36 | 0.54% | 1,504,294 |
| Jun 17, 2026 | 66.36 | 66.91 | 64.88 | 65.36 | 65.01 | -1.67% | 2,264,714 |
| Jun 16, 2026 | 66.61 | 67.04 | 66.28 | 66.47 | 66.12 | 0.57% | 1,495,021 |
| Jun 15, 2026 | 67.35 | 67.79 | 65.95 | 66.09 | 65.74 | -1.27% | 2,765,241 |
| Jun 12, 2026 | 66.38 | 67.13 | 66.18 | 66.94 | 66.58 | 1.44% | 1,485,214 |
| Jun 11, 2026 | 65.61 | 66.12 | 64.96 | 65.99 | 65.64 | 1.10% | 1,520,655 |
| Jun 10, 2026 | 65.33 | 65.96 | 65.06 | 65.27 | 64.92 | 0.28% | 2,756,562 |
| Jun 9, 2026 | 64.63 | 66.02 | 64.63 | 65.09 | 64.74 | 1.37% | 2,222,109 |
| Jun 8, 2026 | 64.36 | 64.85 | 64.13 | 64.21 | 63.87 | 0.14% | 1,627,412 |
| Jun 5, 2026 | 64.03 | 64.53 | 63.79 | 64.12 | 63.78 | 0.28% | 1,950,649 |
| Jun 4, 2026 | 62.65 | 64.07 | 62.65 | 63.94 | 63.60 | 3.01% | 1,864,881 |
| Jun 3, 2026 | 63.15 | 63.17 | 61.99 | 62.07 | 61.74 | -2.28% | 2,596,266 |
| Jun 2, 2026 | 62.29 | 63.69 | 62.28 | 63.52 | 63.18 | 1.58% | 1,593,351 |
| Jun 1, 2026 | 63.04 | 63.19 | 62.29 | 62.53 | 62.20 | -1.51% | 1,301,491 |
| May 29, 2026 | 63.34 | 63.87 | 63.22 | 63.49 | 63.15 | 0.02% | 1,164,668 |
| May 28, 2026 | 63.40 | 63.55 | 62.86 | 63.48 | 63.14 | -0.19% | 3,058,133 |
| May 27, 2026 | 64.32 | 64.59 | 63.41 | 63.60 | 63.26 | -1.00% | 2,298,485 |
| May 26, 2026 | 63.70 | 64.46 | 63.70 | 64.24 | 63.90 | 1.10% | 1,350,216 |
| May 22, 2026 | 63.53 | 63.80 | 63.34 | 63.54 | 63.20 | 0.13% | 1,014,557 |
| May 21, 2026 | 63.04 | 63.60 | 62.56 | 63.46 | 63.12 | 0.16% | 2,590,051 |
| May 20, 2026 | 62.15 | 63.58 | 61.76 | 63.36 | 63.02 | 2.23% | 1,643,259 |
| May 19, 2026 | 62.30 | 62.37 | 61.61 | 61.98 | 61.65 | -0.78% | 1,982,051 |
| May 18, 2026 | 61.76 | 62.70 | 61.73 | 62.47 | 62.14 | 1.28% | 3,614,456 |
| May 15, 2026 | 62.14 | 62.39 | 61.26 | 61.68 | 61.35 | -1.12% | 2,916,415 |
| May 14, 2026 | 62.26 | 62.85 | 62.26 | 62.38 | 62.05 | 0.97% | 2,074,602 |
| May 13, 2026 | 62.42 | 62.54 | 61.75 | 61.78 | 61.45 | -1.47% | 2,441,263 |
| May 12, 2026 | 62.95 | 63.06 | 61.63 | 62.70 | 62.37 | -0.35% | 5,652,322 |
| May 11, 2026 | 64.24 | 64.44 | 62.77 | 62.92 | 62.58 | -1.76% | 6,033,234 |
| May 8, 2026 | 64.25 | 64.45 | 63.90 | 64.05 | 63.71 | -0.09% | 3,587,290 |
| May 7, 2026 | 64.79 | 65.11 | 64.00 | 64.11 | 63.77 | -0.94% | 1,420,429 |
| May 6, 2026 | 64.66 | 65.20 | 64.57 | 64.72 | 64.37 | 1.00% | 1,686,656 |
| May 5, 2026 | 63.39 | 64.32 | 63.37 | 64.08 | 63.74 | 1.23% | 987,748 |
| May 4, 2026 | 63.72 | 64.14 | 63.11 | 63.30 | 62.96 | -1.20% | 1,082,932 |
| May 1, 2026 | 64.33 | 64.66 | 63.59 | 64.07 | 63.73 | -0.19% | 1,416,489 |
| Apr 30, 2026 | 63.19 | 64.58 | 62.90 | 64.19 | 63.85 | 0.91% | 1,289,659 |
| Apr 29, 2026 | 64.34 | 64.63 | 63.45 | 63.61 | 63.27 | -1.55% | 1,982,602 |
| Apr 28, 2026 | 64.69 | 65.31 | 64.43 | 64.61 | 64.26 | 0.36% | 3,579,325 |
| Apr 27, 2026 | 63.51 | 64.61 | 63.51 | 64.38 | 64.04 | 1.39% | 1,454,135 |
| Apr 24, 2026 | 64.15 | 64.29 | 63.38 | 63.50 | 63.16 | -1.29% | 1,974,508 |
| Apr 23, 2026 | 63.93 | 64.43 | 63.47 | 64.33 | 63.99 | 0.88% | 2,019,670 |
| Apr 22, 2026 | 64.31 | 64.49 | 63.57 | 63.77 | 63.43 | -0.59% | 1,968,371 |
| Apr 21, 2026 | 64.72 | 65.22 | 63.98 | 64.15 | 63.81 | -1.05% | 1,632,827 |
| Apr 20, 2026 | 64.21 | 65.16 | 64.21 | 64.83 | 64.48 | 0.42% | 1,705,713 |
| Apr 17, 2026 | 63.82 | 65.44 | 63.82 | 64.56 | 64.22 | 2.30% | 2,343,977 |
| Apr 16, 2026 | 63.21 | 63.56 | 62.95 | 63.11 | 62.77 | -0.38% | 2,183,994 |
| Apr 15, 2026 | 63.43 | 63.63 | 62.83 | 63.35 | 63.01 | - | 1,496,634 |
| Apr 14, 2026 | 63.26 | 63.62 | 62.76 | 63.35 | 63.01 | -0.03% | 1,498,419 |
| Apr 13, 2026 | 62.53 | 63.45 | 62.24 | 63.37 | 63.03 | 0.84% | 3,607,352 |
| Apr 10, 2026 | 63.47 | 63.59 | 62.76 | 62.84 | 62.50 | -1.19% | 1,219,112 |
| Apr 9, 2026 | 62.33 | 63.83 | 62.32 | 63.60 | 63.26 | 1.44% | 1,982,463 |
| Apr 8, 2026 | 62.63 | 63.39 | 62.42 | 62.70 | 62.37 | 2.87% | 2,284,598 |
| Apr 7, 2026 | 60.73 | 61.15 | 60.51 | 60.95 | 60.62 | 0.13% | 2,258,041 |
| Apr 6, 2026 | 60.20 | 60.99 | 60.00 | 60.87 | 60.54 | 1.05% | 1,212,444 |
| Apr 2, 2026 | 59.12 | 60.31 | 58.83 | 60.24 | 59.92 | 0.23% | 1,376,334 |
| Apr 1, 2026 | 59.99 | 60.67 | 59.79 | 60.10 | 59.78 | 0.92% | 2,708,069 |
| Mar 31, 2026 | 58.99 | 59.91 | 58.52 | 59.55 | 59.23 | 2.51% | 3,401,901 |
| Mar 30, 2026 | 58.37 | 58.63 | 57.91 | 58.09 | 57.78 | 0.36% | 1,202,226 |
| Mar 27, 2026 | 58.67 | 58.78 | 57.75 | 57.88 | 57.57 | -2.05% | 2,026,509 |
| Mar 26, 2026 | 58.73 | 59.32 | 58.57 | 59.09 | 58.77 | -0.17% | 1,698,709 |
| Mar 25, 2026 | 59.45 | 59.79 | 58.56 | 59.19 | 58.87 | 0.49% | 2,083,679 |
| Mar 24, 2026 | 57.80 | 59.46 | 57.80 | 58.90 | 58.59 | 0.74% | 2,877,248 |
| Mar 23, 2026 | 58.89 | 59.68 | 58.44 | 58.47 | 58.16 | 1.66% | 4,149,911 |
| Mar 20, 2026 | 57.85 | 58.14 | 57.33 | 57.85 | 57.21 | -0.16% | 5,272,575 |
| Mar 19, 2026 | 57.13 | 58.33 | 56.79 | 57.94 | 57.30 | 0.68% | 2,413,395 |
| Mar 18, 2026 | 58.02 | 58.26 | 57.42 | 57.55 | 56.91 | -1.15% | 2,634,308 |
| Mar 17, 2026 | 58.72 | 59.06 | 58.00 | 58.22 | 57.57 | 0.10% | 1,866,290 |
| Mar 16, 2026 | 58.48 | 58.89 | 58.14 | 58.16 | 57.51 | 0.59% | 1,906,278 |
| Mar 13, 2026 | 58.54 | 58.77 | 57.75 | 57.82 | 57.18 | -0.43% | 2,007,010 |
| Mar 12, 2026 | 57.56 | 58.42 | 57.27 | 58.07 | 57.42 | -1.01% | 3,049,060 |
| Mar 11, 2026 | 58.97 | 59.22 | 58.10 | 58.66 | 58.01 | -1.13% | 2,432,925 |
| Mar 10, 2026 | 59.28 | 60.54 | 58.62 | 59.33 | 58.67 | -0.15% | 2,474,555 |
| Mar 9, 2026 | 58.60 | 59.76 | 57.24 | 59.42 | 58.76 | -0.22% | 5,286,684 |
| Mar 6, 2026 | 59.31 | 59.64 | 58.18 | 59.55 | 58.89 | -2.30% | 4,184,085 |
| Mar 5, 2026 | 61.26 | 61.55 | 60.33 | 60.95 | 60.27 | -1.42% | 2,253,049 |
| Mar 4, 2026 | 61.80 | 62.08 | 61.30 | 61.83 | 61.14 | 0.52% | 2,718,053 |
| Mar 3, 2026 | 60.37 | 61.96 | 59.81 | 61.51 | 60.83 | -0.61% | 3,660,917 |
| Mar 2, 2026 | 60.04 | 62.28 | 59.59 | 61.89 | 61.20 | 1.38% | 3,181,912 |
| Feb 27, 2026 | 63.03 | 63.20 | 60.62 | 61.05 | 60.37 | -4.95% | 4,596,975 |
| Feb 26, 2026 | 63.94 | 64.97 | 63.41 | 64.23 | 63.52 | 0.69% | 2,759,781 |
| Feb 25, 2026 | 63.22 | 63.91 | 62.87 | 63.79 | 63.08 | 1.74% | 1,890,246 |
| Feb 24, 2026 | 62.58 | 63.02 | 62.14 | 62.70 | 62.00 | 0.05% | 2,083,525 |
| Feb 23, 2026 | 65.34 | 65.73 | 62.30 | 62.67 | 61.97 | -4.35% | 2,728,500 |
| Feb 20, 2026 | 64.66 | 65.58 | 64.22 | 65.52 | 64.79 | 0.92% | 1,945,959 |
| Feb 19, 2026 | 64.81 | 65.11 | 64.33 | 64.92 | 64.20 | -0.63% | 1,411,706 |
| Feb 18, 2026 | 65.37 | 66.39 | 65.13 | 65.33 | 64.60 | -0.06% | 1,302,108 |
| Feb 17, 2026 | 65.23 | 66.10 | 64.88 | 65.37 | 64.64 | 0.43% | 1,785,381 |
| Feb 13, 2026 | 64.53 | 65.39 | 63.86 | 65.09 | 64.37 | 0.59% | 1,848,040 |
| Feb 12, 2026 | 66.16 | 66.67 | 63.86 | 64.71 | 63.99 | -1.55% | 2,734,590 |
| Feb 11, 2026 | 67.13 | 67.69 | 65.44 | 65.73 | 65.00 | -1.41% | 1,907,090 |
| Feb 10, 2026 | 67.07 | 67.57 | 66.03 | 66.67 | 65.93 | -0.86% | 1,714,529 |
| Feb 9, 2026 | 67.17 | 67.75 | 67.02 | 67.25 | 66.50 | -0.24% | 1,280,254 |
| Feb 6, 2026 | 66.81 | 67.70 | 66.70 | 67.41 | 66.66 | 1.94% | 1,272,460 |
| Feb 5, 2026 | 66.17 | 66.77 | 65.50 | 66.13 | 65.40 | -0.23% | 3,041,842 |
| Feb 4, 2026 | 65.50 | 66.95 | 65.50 | 66.28 | 65.54 | 1.61% | 2,702,020 |
| Feb 3, 2026 | 64.44 | 65.76 | 64.30 | 65.23 | 64.51 | 1.13% | 2,917,137 |