SPDR S&P Bank ETF (KBE)

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

Date Range:

2025-06-04 - 2025-09-04

Date	Open	High	Low	Close	Volume	Adjusted Close
9/03/2025	60.34	61.11	60.08	60.65	961,714	60.65
9/02/2025	60.32	60.60	59.83	60.58	1,172,833	60.58
8/29/2025	61.12	61.49	60.92	61.06	2,100,180	61.06
8/28/2025	61.47	61.50	60.77	61.05	2,839,672	61.05
8/27/2025	60.72	61.55	60.62	61.28	1,307,733	61.28
8/26/2025	60.25	61.13	60.14	60.90	1,712,531	60.90
8/25/2025	60.51	60.63	60.27	60.32	1,361,961	60.32
8/22/2025	58.29	60.80	58.19	60.68	2,016,423	60.68
8/21/2025	57.88	58.20	57.66	57.98	1,081,151	57.98
8/20/2025	58.23	58.38	57.86	58.20	1,320,272	58.20
8/19/2025	57.93	58.68	57.93	58.13	2,207,021	58.13
8/18/2025	57.69	58.08	57.46	58.07	861,204	58.07
8/15/2025	59.00	59.00	57.81	57.84	1,607,679	57.84
8/14/2025	58.24	58.88	58.03	58.85	2,044,163	58.85
8/13/2025	58.22	58.91	57.94	58.86	2,000,067	58.86
8/12/2025	56.43	57.97	56.43	57.89	1,453,072	57.89
8/11/2025	56.10	56.44	55.80	55.99	931,810	55.99
8/08/2025	56.03	56.24	55.51	56.06	1,382,228	56.06
8/07/2025	56.50	56.52	55.32	55.50	2,051,866	55.50
8/06/2025	56.44	56.50	55.99	56.01	866,661	56.01
8/05/2025	56.20	56.31	55.15	56.27	1,629,632	56.27
8/04/2025	55.49	56.01	55.25	55.98	2,387,482	55.98
8/01/2025	55.49	55.63	54.42	55.26	2,301,053	55.26
7/31/2025	56.42	56.70	56.09	56.22	1,235,105	56.22
7/30/2025	57.67	57.83	56.46	56.76	1,420,090	56.76
7/29/2025	58.10	58.10	57.38	57.52	1,670,376	57.52
7/28/2025	57.81	57.90	57.37	57.71	958,529	57.71
7/25/2025	57.62	57.83	56.86	57.75	1,324,634	57.75
7/24/2025	58.60	58.60	57.67	57.77	1,518,398	57.77
7/23/2025	59.07	59.08	58.27	58.75	1,280,448	58.75
7/22/2025	58.44	59.09	58.21	58.72	1,092,732	58.72
7/21/2025	58.67	59.21	58.31	58.36	944,449	58.36
7/18/2025	58.60	58.83	58.08	58.44	1,614,945	58.44
7/17/2025	57.23	58.44	57.16	58.34	1,453,240	58.34
7/16/2025	57.18	57.52	56.23	57.29	2,339,950	57.29
7/15/2025	58.74	58.86	56.84	56.92	2,656,016	56.92
7/14/2025	58.05	58.80	57.99	58.76	1,719,644	58.76
7/11/2025	58.24	58.51	57.97	58.15	1,160,591	58.15
7/10/2025	58.26	59.10	58.18	58.76	672,039	58.76
7/09/2025	58.79	58.89	58.11	58.38	929,322	58.38
7/08/2025	58.17	58.89	58.00	58.46	1,916,896	58.46
7/07/2025	58.50	59.11	57.73	58.06	1,648,053	58.06
7/03/2025	58.53	59.20	58.44	58.82	1,150,483	58.82
7/02/2025	57.61	58.27	57.28	58.26	2,500,605	58.26
7/01/2025	55.53	57.78	55.45	57.37	2,783,057	57.37
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	54.34	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