MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
KBE — State Street SPDR S&P Bank ETF
NYSE ArcaState Street SPDR S&P Bank ETF
$64.15
-0.21(-0.33%)
- O
- 64.38
- H
- 64.52
- L
- 63.73
- V
- 1.89M
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$64.15
Period Return+28.66%
Period High$71.92
Period Low$49.43
Avg Daily Volume1.82M
Total Trading Days365
KBE — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $64.38 | $64.52 | $63.73 | $64.15 | $-0.21 | -0.33% | 1,885,149 | $64.23 | $63.73 $64.52 |
| Oct 2, 2026 | $64.09 | $64.77 | $63.98 | $64.36 | +$0.72 | +1.13% | 3,966,038 | $64.36 | $63.98 $64.77 |
| Oct 1, 2026 | $62.93 | $63.68 | $61.93 | $63.64 | +$0.42 | +0.66% | 1,982,781 | $62.84 | $61.93 $63.68 |
| Sep 30, 2026 | $63.87 | $64.14 | $63.03 | $63.22 | $-0.61 | -0.96% | 2,152,322 | $63.56 | $63.03 $64.14 |
| Sep 29, 2026 | $64.59 | $64.82 | $63.51 | $63.83 | $-0.67 | -1.04% | 2,415,082 | $63.93 | $63.51 $64.82 |
| Sep 28, 2026 | $65.20 | $65.29 | $64.46 | $64.50 | $-0.86 | -1.32% | 2,095,595 | $64.75 | $64.46 $65.29 |
| Sep 25, 2026 | $64.93 | $65.64 | $64.93 | $65.36 | +$0.56 | +0.86% | 1,558,446 | $65.30 | $64.93 $65.64 |
| Sep 24, 2026 | $64.68 | $64.93 | $64.14 | $64.80 | +$0.29 | +0.45% | 1,527,741 | $64.64 | $64.14 $64.93 |
| Sep 23, 2026 | $65.03 | $65.39 | $64.48 | $64.51 | $-0.72 | -1.10% | 2,056,219 | $64.96 | $64.48 $65.39 |
| Sep 22, 2026 | $66.46 | $66.64 | $65.20 | $65.23 | $-0.84 | -1.27% | 1,642,063 | $65.68 | $65.20 $66.64 |
| Sep 21, 2026 | $66.57 | $66.73 | $66.04 | $66.07 | $-0.55 | -0.83% | 1,020,219 | $66.29 | $66.04 $66.73 |
| Sep 18, 2026 | $66.43 | $66.75 | $65.98 | $66.62 | $-0.06 | -0.09% | 1,217,793 | $66.39 | $65.98 $66.75 |
| Sep 17, 2026 | $67.45 | $67.65 | $66.62 | $66.68 | $-0.10 | -0.15% | 1,379,554 | $66.87 | $66.62 $67.65 |
| Sep 16, 2026 | $67.85 | $67.99 | $65.75 | $66.78 | $-1.17 | -1.72% | 2,061,167 | $66.93 | $65.75 $67.99 |
| Sep 15, 2026 | $68.11 | $68.54 | $67.62 | $67.95 | $-0.19 | -0.28% | 1,529,180 | $68.04 | $67.62 $68.54 |
| Sep 14, 2026 | $68.02 | $68.63 | $67.85 | $68.14 | +$0.10 | +0.15% | 1,522,680 | $68.20 | $67.85 $68.63 |
| Sep 11, 2026 | $68.60 | $68.83 | $67.43 | $68.04 | +$0.08 | +0.12% | 1,032,906 | $68.01 | $67.43 $68.83 |
| Sep 10, 2026 | $67.58 | $67.96 | $67.02 | $67.96 | +$0.29 | +0.43% | 1,266,292 | $67.50 | $67.02 $67.96 |
| Sep 9, 2026 | $67.99 | $68.28 | $67.46 | $67.67 | $-0.73 | -1.07% | 1,234,637 | $67.69 | $67.46 $68.28 |
| Sep 8, 2026 | $69.01 | $69.14 | $68.34 | $68.40 | $-0.94 | -1.36% | 1,263,253 | $68.71 | $68.34 $69.14 |
| Sep 4, 2026 | $68.73 | $69.54 | $68.73 | $69.34 | +$0.23 | +0.33% | 656,574 | $69.29 | $68.73 $69.54 |
| Sep 3, 2026 | $68.69 | $69.43 | $68.52 | $69.11 | +$0.76 | +1.11% | 1,003,609 | $69.06 | $68.52 $69.43 |
| Sep 2, 2026 | $67.29 | $68.92 | $67.25 | $68.35 | +$1.40 | +2.09% | 1,361,237 | $68.29 | $67.25 $68.92 |
| Sep 1, 2026 | $67.76 | $68.05 | $66.81 | $66.95 | $-0.86 | -1.27% | 1,235,407 | $67.33 | $66.81 $68.05 |
| Aug 31, 2026 | $68.29 | $68.30 | $67.76 | $67.81 | $-0.65 | -0.95% | 1,156,907 | $67.90 | $67.76 $68.30 |
| Aug 28, 2026 | $68.64 | $68.92 | $68.33 | $68.46 | +$0.04 | +0.06% | 931,320 | $68.55 | $68.33 $68.92 |
| Aug 27, 2026 | $68.24 | $68.52 | $67.69 | $68.42 | $-0.28 | -0.41% | 1,874,512 | $68.17 | $67.69 $68.52 |
| Aug 26, 2026 | $68.66 | $68.90 | $68.24 | $68.70 | +$0.26 | +0.38% | 1,089,384 | $68.73 | $68.24 $68.90 |
| Aug 25, 2026 | $68.81 | $68.86 | $68.26 | $68.44 | $-0.35 | -0.51% | 1,682,211 | $68.43 | $68.26 $68.86 |
| Aug 24, 2026 | $68.78 | $69.45 | $68.65 | $68.79 | +$0.05 | +0.07% | 675,652 | $68.91 | $68.65 $69.45 |