SPDR S&P Bank ETF (KBE)

51.60Last Price

-0.07 (-0.14%)Change

Date Range:

2024-12-11 - 2025-03-11

Date	Open	High	Low	Close	Volume	Adjusted Close
3/10/2025	52.83	53.11	51.23	51.67	4,573,323	51.67
3/07/2025	53.57	54.01	52.55	53.74	3,359,982	53.74
3/06/2025	53.96	54.19	53.23	53.71	2,435,048	53.71
3/05/2025	54.65	54.99	53.66	54.55	3,224,748	54.55
3/04/2025	56.01	56.07	53.85	54.55	5,252,303	54.55
3/03/2025	57.49	57.95	56.17	56.65	2,489,487	56.65
2/28/2025	56.80	57.38	56.48	57.33	2,135,359	57.33
2/27/2025	56.41	57.16	56.27	56.46	1,323,339	56.46
2/26/2025	56.34	56.95	55.91	56.35	3,125,946	56.35
2/25/2025	56.51	56.96	55.86	56.29	2,728,291	56.29
2/24/2025	56.91	57.09	56.04	56.19	1,353,328	56.19
2/21/2025	58.08	58.28	56.44	56.53	2,551,901	56.53
2/20/2025	58.64	58.80	57.26	57.79	1,582,032	57.79
2/19/2025	58.63	58.99	58.36	58.75	1,446,883	58.75
2/18/2025	58.67	59.21	58.38	59.05	3,006,065	59.05
2/14/2025	58.52	59.24	58.41	58.58	1,215,541	58.58
2/13/2025	58.22	58.47	57.87	58.43	1,275,062	58.43
2/12/2025	58.58	58.69	58.03	58.12	1,310,309	58.12
2/11/2025	58.42	59.42	58.16	59.35	1,142,632	59.35
2/10/2025	59.45	59.48	58.55	58.62	1,012,815	58.62
2/07/2025	59.92	59.99	58.67	59.26	1,441,508	59.26
2/06/2025	59.66	59.95	59.27	59.92	1,980,774	59.92
2/05/2025	58.95	59.42	58.47	59.38	3,960,501	59.38
2/04/2025	57.71	58.90	57.68	58.71	2,185,450	58.71
2/03/2025	57.42	58.38	56.93	57.76	1,950,455	57.76
1/31/2025	59.17	59.48	58.57	58.87	1,665,092	58.87
1/30/2025	58.95	59.68	58.59	59.13	1,717,554	59.13
1/29/2025	58.53	59.44	58.11	58.53	1,605,103	58.53
1/28/2025	58.68	59.11	58.21	58.64	2,110,423	58.64
1/27/2025	58.18	59.10	58.11	58.79	1,960,225	58.79
1/24/2025	57.71	58.41	57.42	58.08	1,489,403	58.08
1/23/2025	58.02	58.28	57.55	57.81	1,765,674	57.81
1/22/2025	58.24	58.36	57.64	57.95	2,151,131	57.95
1/21/2025	58.30	58.86	58.12	58.50	2,038,152	58.50
1/17/2025	57.46	57.96	57.28	57.86	1,991,642	57.86
1/16/2025	57.05	57.38	56.71	57.09	3,055,288	57.09
1/15/2025	57.91	58.07	56.95	57.44	2,888,257	57.44
1/14/2025	54.86	56.02	54.68	55.98	3,427,574	55.98
1/13/2025	53.20	54.28	53.10	54.19	2,259,373	54.19
1/10/2025	54.25	54.25	53.06	53.55	2,691,676	53.55
1/08/2025	54.90	55.42	54.51	55.21	2,071,962	55.21
1/07/2025	56.05	56.20	54.77	55.20	1,999,799	55.20
1/06/2025	55.89	56.77	55.60	55.67	2,230,913	55.67
1/03/2025	55.05	55.70	54.31	55.65	2,039,680	55.65
1/02/2025	55.87	56.17	54.70	54.91	2,304,102	54.91
12/31/2024	55.49	0.00	55.49	55.47	0	55.47
12/30/2024	55.26	55.78	54.82	55.49	1,771,397	55.49
12/27/2024	55.98	56.47	55.21	55.72	1,382,744	55.72
12/26/2024	55.78	56.45	55.48	56.39	1,201,420	56.39
12/24/2024	55.71	56.13	55.49	56.08	1,565,855	56.08
12/23/2024	55.32	55.71	55.01	55.61	2,214,302	55.61
12/20/2024	54.59	56.39	54.59	55.84	3,853,757	55.50
12/19/2024	56.18	56.67	54.87	54.95	3,934,397	54.62
12/18/2024	58.46	58.66	55.02	55.25	5,016,347	54.92
12/17/2024	59.08	59.33	57.97	58.17	2,446,976	57.82
12/16/2024	59.05	59.44	58.71	59.40	2,694,664	59.04
12/13/2024	59.37	59.37	58.64	59.08	1,848,550	58.72
12/12/2024	59.95	60.18	59.26	59.30	2,323,082	58.94
12/11/2024	60.16	60.42	59.79	59.95	1,656,630	59.59