SPDR S&P Bank ETF (KBE)

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

Date Range:

2025-04-01 - 2025-07-01

Date	Open	High	Low	Close	Volume	Adjusted Close
6/30/2025	56.08	56.25	55.70	55.76	2,259,185	55.76
6/27/2025	56.01	56.20	55.44	55.74	1,800,707	55.74
6/26/2025	54.88	55.86	54.85	55.78	1,305,149	55.78
6/25/2025	54.79	54.83	54.37	54.63	1,541,591	54.63
6/24/2025	54.74	55.51	54.74	54.87	1,723,395	54.87
6/23/2025	52.97	54.30	52.74	54.28	1,381,697	54.28
6/20/2025	53.36	53.62	53.18	53.41	2,508,848	53.04
6/18/2025	52.38	53.51	52.23	53.08	1,263,474	52.72
6/17/2025	52.71	53.07	52.26	52.39	1,620,748	52.03
6/16/2025	53.45	53.77	52.99	53.08	1,210,419	52.72
6/13/2025	53.44	53.63	52.74	52.87	1,972,403	52.51
6/12/2025	53.97	54.24	53.52	54.21	1,098,681	53.84
6/11/2025	55.01	55.30	54.23	54.40	1,685,482	54.03
6/10/2025	54.45	55.16	54.29	54.88	1,349,531	54.50
6/09/2025	54.37	54.84	54.17	54.36	1,488,059	53.99
6/06/2025	53.75	54.18	53.52	54.11	1,314,133	53.74
6/05/2025	53.14	53.30	52.54	52.94	1,335,359	52.58
6/04/2025	53.58	53.85	52.98	53.01	1,443,624	52.65
6/03/2025	52.66	53.73	52.53	53.61	1,661,318	53.24
6/02/2025	52.98	53.08	52.09	52.84	1,262,763	52.48
5/30/2025	53.34	53.46	52.88	53.20	1,547,474	52.84
5/29/2025	53.31	53.56	52.94	53.56	1,270,099	53.19
5/28/2025	53.78	54.04	53.06	53.11	2,690,453	52.75
5/27/2025	53.32	53.93	52.76	53.91	1,567,664	53.54
5/23/2025	51.79	52.91	51.72	52.68	941,243	52.32
5/22/2025	52.61	53.31	52.52	52.90	1,124,891	52.54
5/21/2025	54.13	54.33	52.83	52.86	2,222,378	52.50
5/20/2025	54.94	54.99	54.58	54.79	1,860,683	54.41
5/19/2025	54.55	55.00	54.33	55.00	1,362,203	54.62
5/16/2025	55.08	55.33	54.77	55.17	1,643,205	54.79
5/15/2025	54.80	55.22	54.60	55.09	1,209,998	54.71
5/14/2025	55.11	55.35	54.85	54.99	1,506,225	54.61
5/13/2025	55.19	55.48	54.84	55.27	1,723,330	54.89
5/12/2025	54.94	55.44	54.69	54.96	2,100,862	54.58
5/09/2025	53.04	53.14	52.51	52.67	915,208	52.31
5/08/2025	52.38	53.31	52.26	52.91	1,152,624	52.55
5/07/2025	52.11	52.43	51.64	51.88	1,371,166	51.52
5/06/2025	51.62	52.22	51.35	51.68	829,390	51.33
5/05/2025	51.86	52.84	51.77	52.21	899,646	51.85
5/02/2025	51.95	52.57	51.55	52.38	1,357,075	52.02
5/01/2025	50.67	51.58	50.20	51.13	1,552,622	50.78
4/30/2025	50.02	50.80	49.55	50.63	1,288,365	50.28
4/29/2025	50.44	51.20	49.96	51.03	1,263,607	50.68
4/28/2025	50.43	50.79	49.99	50.57	956,122	50.22
4/25/2025	50.34	50.62	49.97	50.30	1,879,885	49.96
4/24/2025	49.72	50.83	49.43	50.73	1,074,890	50.38
4/23/2025	50.27	51.53	49.56	49.86	2,530,758	49.52
4/22/2025	47.83	49.08	47.75	48.96	1,998,285	48.62
4/21/2025	47.65	47.84	46.91	47.42	1,622,626	47.09
4/17/2025	47.72	48.42	47.72	48.09	5,444,279	47.76
4/16/2025	47.78	48.30	47.20	47.77	2,421,165	47.44
4/15/2025	47.45	48.56	47.38	47.91	1,399,101	47.58
4/14/2025	47.24	47.49	46.23	47.26	2,172,585	46.94
4/11/2025	46.07	46.78	45.01	46.46	2,749,269	46.14
4/10/2025	48.06	48.06	45.09	46.31	4,422,541	45.99
4/09/2025	45.16	49.88	44.34	49.21	5,871,900	48.87
4/08/2025	48.24	48.51	45.08	45.85	4,547,265	45.54
4/07/2025	45.11	48.12	44.50	46.38	3,462,994	46.06
4/04/2025	46.56	46.86	44.85	46.58	4,672,369	46.26
4/03/2025	50.94	51.19	48.56	48.62	4,408,062	48.29
4/02/2025	52.06	53.57	52.02	53.52	4,289,109	53.15
4/01/2025	52.66	53.03	51.99	52.73	1,910,877	52.37