Skip to main content

SPDR S&P Bank ETF (NY:KBE)

60.58 -0.48 (-0.79%)
Official Closing Price Updated: 8:00 PM EDT, Sep 2, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 02, 2025 60.32 60.60 59.83 60.58 1,172,883 -0.48(-0.79%)
Aug 29, 2025 61.12 61.49 60.92 61.06 2,100,180 +0.01(+0.02%)
Aug 28, 2025 61.47 61.50 60.77 61.05 2,839,672 -0.23(-0.38%)
Aug 27, 2025 60.72 61.55 60.62 61.28 1,307,733 +0.38(+0.62%)
Aug 26, 2025 60.25 61.12 60.14 60.90 1,712,531 +0.58(+0.96%)
Aug 25, 2025 60.51 60.63 60.27 60.32 1,361,961 -0.36(-0.59%)
Aug 22, 2025 58.29 60.80 58.19 60.68 2,016,423 +2.70(+4.66%)
Aug 21, 2025 57.88 58.20 57.66 57.98 1,081,151 -0.22(-0.38%)
Aug 20, 2025 58.23 58.38 57.86 58.20 1,320,272 +0.07(+0.12%)
Aug 19, 2025 57.93 58.68 57.93 58.13 2,207,021 +0.06(+0.10%)
Aug 18, 2025 57.69 58.08 57.46 58.07 861,204 +0.23(+0.40%)
Aug 15, 2025 59.00 59.00 57.81 57.84 1,607,679 -1.01(-1.72%)
Aug 14, 2025 58.24 58.88 58.03 58.85 2,044,163 -0.01(-0.02%)
Aug 13, 2025 58.22 58.91 57.94 58.86 2,000,067 +0.97(+1.68%)
Aug 12, 2025 56.43 57.97 56.43 57.89 1,453,072 +1.90(+3.39%)
Aug 11, 2025 56.10 56.44 55.80 55.99 931,810 -0.07(-0.12%)
Aug 08, 2025 56.03 56.24 55.51 56.06 1,382,228 +0.56(+1.01%)
Aug 07, 2025 56.50 56.52 55.32 55.50 2,051,866 -0.51(-0.91%)
Aug 06, 2025 56.44 56.50 55.99 56.01 866,661 -0.26(-0.46%)
Aug 05, 2025 56.20 56.31 55.15 56.27 1,629,632 +0.29(+0.52%)
Aug 04, 2025 55.49 56.01 55.25 55.98 2,387,482 +0.72(+1.30%)
Aug 01, 2025 55.49 55.63 54.42 55.26 2,301,053 -0.96(-1.71%)
Jul 31, 2025 56.42 56.70 56.09 56.22 1,235,105 -0.54(-0.95%)
Jul 30, 2025 57.67 57.83 56.46 56.76 1,420,090 -0.76(-1.32%)
Jul 29, 2025 58.10 58.10 57.38 57.52 1,670,376 -0.19(-0.33%)
Jul 28, 2025 57.81 57.90 57.37 57.71 958,529 -0.04(-0.07%)
Jul 25, 2025 57.62 57.83 56.86 57.75 1,324,634 -0.02(-0.03%)
Jul 24, 2025 58.60 58.60 57.67 57.77 1,518,398 -0.98(-1.67%)
Jul 23, 2025 59.07 59.08 58.27 58.75 1,280,448 +0.03(+0.05%)
Jul 22, 2025 58.44 59.09 58.21 58.72 1,092,732 +0.36(+0.62%)
Jul 21, 2025 58.67 59.21 58.31 58.36 944,449 -0.08(-0.14%)
Jul 18, 2025 58.60 58.83 58.08 58.44 1,614,945 +0.10(+0.17%)
Jul 17, 2025 57.23 58.44 57.16 58.34 1,453,240 +1.05(+1.83%)
Jul 16, 2025 57.18 57.52 56.23 57.29 2,339,950 +0.37(+0.65%)
Jul 15, 2025 58.74 58.86 56.84 56.92 2,656,016 -1.84(-3.13%)
Jul 14, 2025 58.05 58.80 57.99 58.76 1,719,644 +0.61(+1.05%)
Jul 11, 2025 58.24 58.51 57.97 58.15 1,160,591 -0.61(-1.04%)
Jul 10, 2025 58.26 59.10 58.18 58.76 672,039 +0.38(+0.65%)
Jul 09, 2025 58.79 58.89 58.11 58.38 929,322 -0.08(-0.14%)
Jul 08, 2025 58.17 58.89 58.00 58.46 1,916,896 +0.40(+0.69%)
Jul 07, 2025 58.50 59.11 57.73 58.06 1,648,053 -0.76(-1.29%)
Jul 03, 2025 58.53 59.20 58.44 58.82 1,150,483 +0.56(+0.96%)
Jul 02, 2025 57.61 58.28 57.28 58.26 2,500,605 +0.89(+1.55%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.