SPDR S&P Bank ETF (KBE)

59.21Last Price

+0.50 (0.85%)Change

Date Range:

2024-11-05 - 2025-02-05

Date	Open	High	Low	Close	Volume	Adjusted Close
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
12/10/2024	60.00	60.53	59.29	59.64	2,460,370	59.28
12/09/2024	60.87	61.06	59.81	59.86	1,984,246	59.50
12/06/2024	61.03	61.18	60.19	60.78	2,323,067	60.41
12/05/2024	61.08	61.59	60.55	60.61	1,905,100	60.24
12/04/2024	60.73	61.04	60.25	60.90	2,261,676	60.53
12/03/2024	61.42	61.59	60.58	60.76	1,629,766	60.39
12/02/2024	61.95	62.01	60.94	61.30	2,207,170	60.93
11/29/2024	62.42	62.49	61.47	61.84	1,447,716	61.47
11/27/2024	62.54	62.96	61.97	62.01	1,682,911	61.63
11/26/2024	62.52	62.57	61.92	62.16	1,980,376	61.78
11/25/2024	62.32	63.74	62.32	62.76	1,829,983	62.38
11/22/2024	60.16	61.72	60.16	61.63	1,971,004	61.26
11/21/2024	59.75	60.83	59.63	60.28	2,286,992	59.92
11/20/2024	59.54	59.79	58.78	59.37	1,277,031	59.01
11/19/2024	59.00	59.85	58.91	59.59	1,749,227	59.23
11/18/2024	59.95	60.26	59.80	59.87	1,658,494	59.51
11/15/2024	60.06	60.47	59.30	59.96	2,221,739	59.60
11/14/2024	60.55	60.73	59.65	59.91	1,615,151	59.55
11/13/2024	61.12	61.81	60.32	60.40	1,533,695	60.03
11/12/2024	61.02	61.70	60.64	60.85	2,818,037	60.48
11/11/2024	60.52	61.87	60.32	61.21	2,096,491	60.84
11/08/2024	59.30	59.91	58.90	59.52	2,423,794	59.16
11/07/2024	60.53	60.55	58.97	59.20	3,020,126	58.84
11/06/2024	58.48	61.24	58.48	61.19	7,398,086	60.82
11/05/2024	53.99	54.76	53.76	54.67	1,993,276	54.34