SPDR S&P Bank ETF (KBE)

Historical Prices For SPDR S&P Bank ETF (KBE)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	57.08	57.28	56.49	56.91	3,081,496	56.91
10/22/2025	57.23	57.59	56.75	57.04	1,953,616	57.04
10/21/2025	57.02	57.47	56.81	57.17	925,611	57.17
10/20/2025	56.32	57.32	56.08	57.15	2,062,481	57.15
10/17/2025	55.68	56.02	54.91	55.86	4,370,720	55.86
10/16/2025	57.93	57.93	54.64	55.09	4,134,274	55.09
10/15/2025	59.69	59.71	57.98	58.25	2,003,760	58.25
10/14/2025	57.21	59.69	57.21	59.33	3,109,262	59.33
10/13/2025	57.36	57.69	56.84	57.59	1,804,269	57.59
10/10/2025	58.93	59.30	56.45	56.48	4,349,450	56.48
10/09/2025	58.98	59.19	58.41	58.74	1,354,380	58.74
10/08/2025	59.51	59.53	58.90	58.97	1,314,101	58.97
10/07/2025	59.79	60.05	59.17	59.30	1,432,786	59.30
10/06/2025	59.74	60.46	59.16	59.63	2,938,227	59.63
10/03/2025	58.96	59.75	58.96	59.28	1,403,877	59.28
10/02/2025	58.88	59.18	58.39	58.88	2,646,466	58.88
10/01/2025	59.14	59.44	58.55	59.07	1,951,073	59.07
9/30/2025	59.82	60.09	58.73	59.42	1,843,482	59.42
9/29/2025	60.47	60.47	59.41	59.84	910,351	59.84
9/26/2025	60.11	60.72	59.84	60.35	818,792	60.35
9/25/2025	59.76	60.16	59.47	59.94	1,237,361	59.94
9/24/2025	60.30	60.64	59.77	60.03	1,177,149	60.03
9/23/2025	60.43	61.36	60.13	60.23	1,462,200	60.23
9/22/2025	60.72	60.94	60.05	60.33	1,027,985	60.33
9/19/2025	62.09	62.09	61.13	61.35	2,510,502	60.98
9/18/2025	60.81	62.05	60.59	61.99	1,419,149	61.62
9/17/2025	60.13	61.80	60.01	60.53	2,617,875	60.16
9/16/2025	60.42	60.42	59.28	59.87	1,804,654	59.51
9/15/2025	61.18	61.33	60.37	60.47	1,498,715	60.10
9/12/2025	61.02	61.34	60.76	60.99	909,221	60.62
9/11/2025	60.84	61.34	60.51	61.17	1,499,571	60.80
9/10/2025	60.73	61.24	60.56	60.78	1,572,494	60.41
9/09/2025	61.00	61.37	60.56	60.69	1,603,140	60.32
9/08/2025	61.19	61.20	60.34	61.16	2,750,859	60.79
9/05/2025	61.86	62.44	60.71	61.16	1,664,323	60.79
9/04/2025	60.91	61.66	60.73	61.63	903,367	61.26
9/03/2025	60.34	61.11	60.08	60.65	961,714	60.28
9/02/2025	60.32	60.60	59.83	60.58	1,172,883	60.21
8/29/2025	61.12	61.49	60.92	61.06	2,100,180	60.69
8/28/2025	61.47	61.50	60.77	61.05	2,839,672	60.68
8/27/2025	60.72	61.55	60.62	61.28	1,307,733	60.91
8/26/2025	60.25	61.13	60.14	60.90	1,712,531	60.53
8/25/2025	60.51	60.63	60.27	60.32	1,361,961	59.96
8/22/2025	58.29	60.80	58.19	60.68	2,016,423	60.31
8/21/2025	57.88	58.20	57.66	57.98	1,081,151	57.63
8/20/2025	58.23	58.38	57.86	58.20	1,320,272	57.85
8/19/2025	57.93	58.68	57.93	58.13	2,207,021	57.78
8/18/2025	57.69	58.08	57.46	58.07	861,204	57.72
8/15/2025	59.00	59.00	57.81	57.84	1,607,679	57.49
8/14/2025	58.24	58.88	58.03	58.85	2,044,163	58.49
8/13/2025	58.22	58.91	57.94	58.86	2,000,067	58.50
8/12/2025	56.43	57.97	56.43	57.89	1,453,072	57.54
8/11/2025	56.10	56.44	55.80	55.99	931,810	55.65
8/08/2025	56.03	56.24	55.51	56.06	1,382,228	55.72
8/07/2025	56.50	56.52	55.32	55.50	2,051,866	55.16
8/06/2025	56.44	56.50	55.99	56.01	866,661	55.67
8/05/2025	56.20	56.31	55.15	56.27	1,629,632	55.93
8/04/2025	55.49	56.01	55.25	55.98	2,387,482	55.64
8/01/2025	55.49	55.63	54.42	55.26	2,301,053	54.93
7/31/2025	56.42	56.70	56.09	56.22	1,235,105	55.88
7/30/2025	57.67	57.83	56.46	56.76	1,420,090	56.42
7/29/2025	58.10	58.10	57.38	57.52	1,670,376	57.17
7/28/2025	57.81	57.90	57.37	57.71	958,529	57.36
7/25/2025	57.62	57.83	56.86	57.75	1,324,634	57.40
7/24/2025	58.60	58.60	57.67	57.77	1,518,398	57.42