SPDR S&P Bank ETF (KBE)

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

Date Range:

2025-01-04 - 2025-04-04

Date	Open	High	Low	Close	Volume	Adjusted Close
4/03/2025	50.94	51.19	48.56	48.62	4,408,062	48.62
4/02/2025	52.06	53.57	52.02	53.52	4,289,109	53.52
4/01/2025	52.66	53.03	51.99	52.73	1,910,877	52.73
3/31/2025	52.00	53.20	51.73	52.96	1,636,823	52.96
3/28/2025	53.42	53.87	52.15	52.52	1,906,838	52.52
3/27/2025	54.02	54.19	53.40	53.61	3,342,049	53.61
3/26/2025	54.45	55.01	53.81	54.04	1,996,272	54.04
3/25/2025	54.45	54.70	54.18	54.25	925,372	54.25
3/24/2025	53.81	54.53	53.65	54.33	1,264,516	54.33
3/21/2025	52.94	53.61	52.64	53.29	5,607,020	52.91
3/20/2025	53.16	54.20	53.15	53.39	2,020,603	53.01
3/19/2025	53.26	54.17	53.01	53.67	2,190,103	53.29
3/18/2025	53.04	53.33	52.64	53.10	2,263,315	52.72
3/17/2025	52.66	53.38	52.54	53.16	2,739,155	52.78
3/14/2025	51.87	52.80	51.67	52.76	2,914,192	52.39
3/13/2025	52.02	52.39	51.23	51.29	2,383,802	50.93
3/12/2025	51.96	52.26	51.14	51.81	3,426,061	51.44
3/11/2025	51.71	52.24	50.87	51.28	4,518,069	50.92
3/10/2025	52.83	53.11	51.23	51.67	4,573,323	51.30
3/07/2025	53.57	54.01	52.55	53.74	3,359,982	53.36
3/06/2025	53.96	54.19	53.23	53.71	2,435,048	53.33
3/05/2025	54.65	54.99	53.66	54.55	3,224,748	54.16
3/04/2025	56.01	56.07	53.85	54.55	5,252,303	54.16
3/03/2025	57.49	57.95	56.17	56.65	2,489,487	56.25
2/28/2025	56.80	57.38	56.48	57.33	2,135,359	56.92
2/27/2025	56.41	57.16	56.27	56.46	1,323,339	56.06
2/26/2025	56.34	56.95	55.91	56.35	3,125,946	55.95
2/25/2025	56.51	56.96	55.86	56.29	2,728,291	55.89
2/24/2025	56.91	57.09	56.04	56.19	1,353,328	55.79
2/21/2025	58.08	58.28	56.44	56.53	2,551,901	56.13
2/20/2025	58.64	58.80	57.26	57.79	1,582,032	57.38
2/19/2025	58.63	58.99	58.36	58.75	1,446,883	58.33
2/18/2025	58.67	59.21	58.38	59.05	3,006,065	58.63
2/14/2025	58.52	59.24	58.41	58.58	1,215,540	58.17
2/13/2025	58.22	58.47	57.87	58.43	1,275,062	58.02
2/12/2025	58.58	58.69	58.03	58.12	1,310,309	57.71
2/11/2025	58.42	59.42	58.16	59.35	1,142,632	58.93
2/10/2025	59.45	59.48	58.55	58.62	1,012,815	58.21
2/07/2025	59.92	59.99	58.67	59.26	1,441,508	58.84
2/06/2025	59.66	59.97	59.27	59.92	1,980,774	59.50
2/05/2025	58.95	59.42	58.47	59.38	3,960,501	58.96
2/04/2025	57.71	58.90	57.68	58.71	2,185,450	58.29
2/03/2025	57.42	58.38	56.93	57.76	1,950,455	57.35
1/31/2025	59.17	59.48	58.57	58.87	1,665,092	58.45
1/30/2025	58.95	59.68	58.59	59.13	1,717,554	58.71
1/29/2025	58.53	59.44	58.11	58.53	1,605,103	58.12
1/28/2025	58.68	59.11	58.21	58.64	2,110,423	58.23
1/27/2025	58.18	59.10	58.11	58.79	1,960,225	58.37
1/24/2025	57.71	58.41	57.42	58.08	1,489,403	57.67
1/23/2025	58.02	58.28	57.55	57.81	1,765,674	57.40
1/22/2025	58.24	58.36	57.64	57.95	2,151,131	57.54
1/21/2025	58.30	58.86	58.12	58.50	2,038,152	58.09
1/17/2025	57.46	57.96	57.28	57.86	1,991,642	57.45
1/16/2025	57.05	57.38	56.71	57.09	3,055,288	56.69
1/15/2025	57.91	58.07	56.95	57.44	2,888,257	57.03
1/14/2025	54.86	56.02	54.68	55.98	3,427,574	55.58
1/13/2025	53.20	54.28	53.10	54.19	2,259,373	53.81
1/10/2025	54.25	54.25	53.06	53.55	2,691,676	53.17
1/08/2025	54.90	55.42	54.51	55.21	2,071,962	54.82
1/07/2025	56.05	56.20	54.77	55.20	1,999,799	54.81
1/06/2025	55.89	56.77	55.60	55.67	2,230,913	55.28