SPDR® S&P Bank ETF

KBE
🏛️ usa →
60.35
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 60.11 60.72 59.84 60.35 0.8M
2025-09-25 59.76 60.16 59.47 59.94 1.2M
2025-09-24 60.30 60.64 59.77 60.03 1.2M
2025-09-23 60.43 61.36 60.13 60.23 1.5M
2025-09-22 60.72 60.94 60.05 60.33 1.0M
2025-09-19 62.09 62.09 61.13 61.35 2.5M
2025-09-18 60.81 62.05 60.60 61.99 1.4M
2025-09-17 60.13 61.80 60.01 60.53 2.6M
2025-09-16 60.42 60.42 59.28 59.87 1.8M
2025-09-15 61.18 61.33 60.37 60.47 1.5M
2025-09-12 61.02 61.34 60.76 60.99 0.9M
2025-09-11 60.84 61.34 60.51 61.17 1.5M
2025-09-10 60.73 61.24 60.56 60.78 1.6M
2025-09-09 61.00 61.37 60.56 60.69 1.6M
2025-09-08 61.19 61.20 60.35 61.16 2.8M
2025-09-05 61.86 62.44 60.71 61.16 1.7M
2025-09-04 60.91 61.66 60.74 61.63 0.9M
2025-09-03 60.34 61.11 60.08 60.65 1.0M
2025-09-02 60.32 60.60 59.83 60.58 1.2M
2025-08-29 61.12 61.49 60.92 61.06 2.1M
2025-08-28 61.47 61.50 60.77 61.05 2.8M
2025-08-27 60.72 61.56 60.62 61.28 1.3M
2025-08-26 60.25 61.13 60.14 60.90 1.7M
2025-08-25 60.51 60.64 60.28 60.32 1.4M
2025-08-22 58.29 60.80 58.19 60.68 2.0M
2025-08-21 57.88 58.20 57.66 57.98 1.1M
2025-08-20 58.23 58.38 57.86 58.20 1.3M
2025-08-19 57.93 58.68 57.93 58.13 2.2M
2025-08-18 57.69 58.08 57.46 58.07 0.9M
2025-08-15 59.00 59.00 57.81 57.84 1.6M
2025-08-14 58.24 58.88 58.03 58.85 2.0M
2025-08-13 58.22 58.91 57.94 58.86 2.0M
2025-08-12 56.43 57.97 56.43 57.89 1.5M
2025-08-11 56.10 56.44 55.80 55.99 0.9M
2025-08-08 56.03 56.24 55.51 56.06 1.4M
2025-08-07 56.50 56.52 55.32 55.50 2.1M
2025-08-06 56.44 56.50 55.99 56.01 0.9M
2025-08-05 56.20 56.31 55.15 56.27 1.6M
2025-08-04 55.49 56.01 55.25 55.98 2.4M
2025-08-01 55.49 55.63 54.42 55.26 2.3M
2025-07-31 56.42 56.70 56.09 56.22 1.2M
2025-07-30 57.67 57.83 56.46 56.76 1.4M
2025-07-29 58.10 58.10 57.39 57.52 1.7M
2025-07-28 57.81 57.90 57.37 57.71 1.0M
2025-07-25 57.62 57.83 56.86 57.75 1.3M
2025-07-24 58.60 58.60 57.68 57.77 1.5M
2025-07-23 59.07 59.08 58.27 58.75 1.3M
2025-07-22 58.44 59.09 58.21 58.72 1.1M
2025-07-21 58.67 59.21 58.32 58.36 0.9M
2025-07-18 58.60 58.83 58.08 58.44 1.6M
2025-07-17 57.23 58.44 57.16 58.34 1.5M
2025-07-16 57.18 57.53 56.23 57.29 2.3M
2025-07-15 58.74 58.86 56.84 56.92 2.7M
2025-07-14 58.05 58.81 57.99 58.76 1.7M
2025-07-11 58.24 58.51 57.97 58.15 1.2M
2025-07-10 58.26 59.10 58.18 58.76 0.7M
2025-07-09 58.79 58.89 58.11 58.38 0.9M
2025-07-08 58.17 58.89 58.00 58.46 1.9M
2025-07-07 58.50 59.11 57.73 58.06 1.6M
2025-07-03 58.53 59.20 58.44 58.82 1.2M
2025-07-02 57.61 58.29 57.29 58.26 2.5M
2025-07-01 55.53 57.78 55.45 57.37 2.8M
2025-06-30 56.08 56.25 55.70 55.76 2.3M
2025-06-27 56.01 56.20 55.44 55.74 1.8M
2025-06-26 54.88 55.86 54.85 55.78 1.3M
2025-06-25 54.79 54.83 54.37 54.63 1.5M
2025-06-24 54.74 55.51 54.74 54.87 1.7M
2025-06-23 52.97 54.31 52.74 54.28 1.4M
2025-06-20 53.36 53.62 53.18 53.41 2.5M
2025-06-18 52.38 53.51 52.23 53.08 1.3M
2025-06-17 52.71 53.07 52.26 52.39 1.6M
2025-06-16 53.45 53.77 53.00 53.08 1.2M
2025-06-13 53.44 53.63 52.75 52.87 2.0M
2025-06-12 53.97 54.25 53.52 54.21 1.1M
2025-06-11 55.01 55.30 54.23 54.40 1.7M
2025-06-10 54.45 55.17 54.29 54.88 1.3M
2025-06-09 54.37 54.85 54.17 54.36 1.5M
2025-06-06 53.75 54.18 53.52 54.11 1.3M
2025-06-05 53.14 53.30 52.54 52.94 1.3M
2025-06-04 53.58 53.85 52.99 53.01 1.4M
2025-06-03 52.66 53.74 52.53 53.61 1.7M
2025-06-02 52.98 53.08 52.09 52.84 1.3M
2025-05-30 53.34 53.46 52.88 53.20 1.5M
2025-05-29 53.31 53.56 52.94 53.56 1.3M
2025-05-28 53.78 54.04 53.07 53.11 2.7M
2025-05-27 53.32 53.93 52.76 53.91 1.6M
2025-05-23 51.79 52.91 51.72 52.68 0.9M
2025-05-22 52.61 53.31 52.52 52.90 1.1M
2025-05-21 54.13 54.33 52.83 52.86 2.2M
2025-05-20 54.94 55.00 54.58 54.79 1.9M
2025-05-19 54.55 55.00 54.33 55.00 1.4M
2025-05-16 55.08 55.33 54.77 55.17 1.6M
2025-05-15 54.80 55.22 54.60 55.09 1.2M
2025-05-14 55.11 55.35 54.85 54.99 1.5M
2025-05-13 55.19 55.49 54.84 55.27 1.7M
2025-05-12 54.95 55.44 54.69 54.96 2.1M
2025-05-09 53.04 53.14 52.51 52.67 0.9M
2025-05-08 52.38 53.31 52.26 52.91 1.2M
2025-05-07 52.11 52.43 51.64 51.88 1.4M
2025-05-06 51.62 52.22 51.35 51.68 0.8M
2025-05-05 51.86 52.85 51.77 52.21 0.9M
2025-05-02 51.95 52.57 51.55 52.38 1.4M
2025-05-01 50.67 51.58 50.20 51.13 1.6M
2025-04-30 50.02 50.80 49.55 50.63 1.3M
2025-04-29 50.44 51.20 49.96 51.03 1.3M
2025-04-28 50.43 50.79 50.00 50.57 1.0M
2025-04-25 50.34 50.62 49.97 50.30 1.9M
2025-04-24 49.72 50.83 49.43 50.73 1.1M
2025-04-23 50.27 51.53 49.56 49.86 2.5M
2025-04-22 47.83 49.08 47.75 48.96 2.0M
2025-04-21 47.65 47.84 46.91 47.42 1.6M
2025-04-17 47.72 48.42 47.72 48.09 5.4M
2025-04-16 47.78 48.30 47.20 47.77 2.4M
2025-04-15 47.45 48.56 47.38 47.91 1.4M
2025-04-14 47.24 47.50 46.23 47.26 2.2M
2025-04-11 46.07 46.78 45.01 46.46 2.7M
2025-04-10 48.06 48.06 45.09 46.31 4.4M
2025-04-09 45.16 49.88 44.34 49.21 5.9M
2025-04-08 48.24 48.51 45.08 45.85 4.5M
2025-04-07 45.11 48.77 44.50 46.38 3.5M
2025-04-04 46.56 46.95 44.85 46.58 4.7M
2025-04-03 50.94 51.19 48.56 48.62 4.4M
2025-04-02 52.06 53.57 52.02 53.52 4.3M
2025-04-01 52.66 53.03 51.99 52.73 1.9M
2025-03-31 52.00 53.20 51.73 52.96 1.6M
2025-03-28 53.42 53.87 52.15 52.52 1.9M
2025-03-27 54.02 54.19 53.40 53.61 3.3M
2025-03-26 54.45 55.01 53.82 54.04 2.0M
2025-03-25 54.45 54.71 54.18 54.25 0.9M
2025-03-24 53.81 54.53 53.65 54.33 1.3M
2025-03-21 52.94 53.61 52.64 53.29 5.6M
2025-03-20 53.16 54.20 53.15 53.39 2.0M
2025-03-19 53.26 54.17 53.01 53.67 2.2M
2025-03-18 53.04 53.33 52.64 53.10 2.3M
2025-03-17 52.66 53.38 52.54 53.16 2.7M
2025-03-14 51.87 52.80 51.67 52.76 2.9M
2025-03-13 52.02 52.39 51.23 51.29 2.4M
2025-03-12 51.96 52.26 51.14 51.81 3.4M
2025-03-11 51.71 52.24 50.87 51.28 4.5M
2025-03-10 52.83 53.11 51.23 51.67 4.6M
2025-03-07 53.57 54.01 52.55 53.74 3.4M
2025-03-06 53.96 54.19 53.23 53.71 2.4M
2025-03-05 54.65 54.99 53.66 54.55 3.2M
2025-03-04 56.01 56.07 53.86 54.55 5.3M
2025-03-03 57.49 57.96 56.17 56.65 2.5M
2025-02-28 56.80 57.38 56.48 57.33 2.1M
2025-02-27 56.41 57.16 56.27 56.46 1.3M
2025-02-26 56.34 56.95 55.91 56.35 3.1M
2025-02-25 56.51 56.96 55.86 56.29 2.7M
2025-02-24 56.91 57.09 56.04 56.19 1.4M
2025-02-21 58.08 58.28 56.44 56.53 2.6M
2025-02-20 58.64 58.80 57.26 57.79 1.6M
2025-02-19 58.63 58.99 58.36 58.75 1.4M
2025-02-18 58.67 59.21 58.38 59.05 3.0M
2025-02-14 58.52 59.24 58.41 58.58 1.2M
2025-02-13 58.22 58.47 57.87 58.43 1.3M
2025-02-12 58.58 58.69 58.03 58.12 1.3M
2025-02-11 58.42 59.43 58.16 59.35 1.1M
2025-02-10 59.45 59.48 58.55 58.62 1.0M
2025-02-07 59.92 59.99 58.67 59.26 1.4M
2025-02-06 59.66 59.97 59.27 59.92 2.0M
2025-02-05 58.95 59.42 58.47 59.38 3.6M
2025-02-04 57.71 58.90 57.68 58.71 2.2M
2025-02-03 57.42 58.38 56.93 57.76 2.0M
2025-01-31 59.17 59.48 58.57 58.87 1.7M
2025-01-30 58.95 59.68 58.59 59.13 1.7M
2025-01-29 58.53 59.44 58.11 58.53 1.6M
2025-01-28 58.68 59.11 58.21 58.64 2.1M
2025-01-27 58.18 59.10 58.11 58.79 2.0M
2025-01-24 57.71 58.41 57.42 58.08 1.5M
2025-01-23 58.02 58.28 57.55 57.81 1.8M
2025-01-22 58.24 58.36 57.64 57.95 2.2M
2025-01-21 58.30 58.86 58.12 58.50 2.0M
2025-01-17 57.46 57.96 57.28 57.86 2.0M
2025-01-16 57.05 57.38 56.71 57.09 3.1M
2025-01-15 57.91 58.07 56.95 57.44 2.9M
2025-01-14 54.86 56.02 54.68 55.98 3.4M
2025-01-13 53.20 54.28 53.10 54.19 2.3M
2025-01-10 54.25 54.25 53.06 53.55 2.7M
2025-01-08 54.90 55.42 54.51 55.21 2.1M
2025-01-07 56.05 56.20 54.77 55.20 2.0M
2025-01-06 55.89 56.78 55.60 55.67 2.2M
2025-01-03 55.05 55.70 54.31 55.65 2.0M
2025-01-02 55.87 56.17 54.70 54.91 2.3M