SPDR S&P Insurance ETF (KIE)
NYSEARCA: KIE · Real-Time Price · USD
56.36
+0.64 (1.15%)
Oct 30, 2025, 1:02 PM EDT - Market open
KIE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 55.91 | 56.38 | 55.57 | 55.72 | 55.72 | -0.98% | 2,990,492 |
| Oct 28, 2025 | 57.17 | 57.17 | 56.12 | 56.27 | 56.27 | -1.88% | 1,473,125 |
| Oct 27, 2025 | 57.32 | 57.51 | 57.11 | 57.35 | 57.35 | 0.33% | 716,890 |
| Oct 24, 2025 | 57.63 | 57.63 | 57.11 | 57.16 | 57.16 | -0.33% | 609,577 |
| Oct 23, 2025 | 57.34 | 57.51 | 56.87 | 57.35 | 57.35 | 0.19% | 1,583,261 |
| Oct 22, 2025 | 57.49 | 57.69 | 56.70 | 57.24 | 57.24 | -0.40% | 2,082,802 |
| Oct 21, 2025 | 56.88 | 57.69 | 56.78 | 57.47 | 57.47 | 0.93% | 1,153,823 |
| Oct 20, 2025 | 56.90 | 57.04 | 56.55 | 56.94 | 56.94 | 0.30% | 1,647,447 |
| Oct 17, 2025 | 56.27 | 56.83 | 56.27 | 56.77 | 56.77 | 0.92% | 3,057,198 |
| Oct 16, 2025 | 57.74 | 57.74 | 56.18 | 56.25 | 56.25 | -3.55% | 1,710,682 |
| Oct 15, 2025 | 59.29 | 59.29 | 57.93 | 58.32 | 58.32 | -2.00% | 1,958,597 |
| Oct 14, 2025 | 58.21 | 59.62 | 58.21 | 59.51 | 59.51 | 1.80% | 676,004 |
| Oct 13, 2025 | 58.41 | 58.70 | 58.04 | 58.46 | 58.46 | 0.12% | 1,264,209 |
| Oct 10, 2025 | 59.32 | 59.60 | 58.33 | 58.39 | 58.39 | -1.37% | 1,342,954 |
| Oct 9, 2025 | 59.85 | 60.07 | 59.09 | 59.20 | 59.20 | -1.22% | 878,205 |
| Oct 8, 2025 | 60.22 | 60.26 | 59.81 | 59.93 | 59.93 | -0.18% | 955,430 |
| Oct 7, 2025 | 60.02 | 60.50 | 59.87 | 60.04 | 60.04 | 0.22% | 932,760 |
| Oct 6, 2025 | 60.19 | 60.28 | 59.69 | 59.91 | 59.91 | -0.30% | 713,630 |
| Oct 3, 2025 | 59.16 | 60.19 | 59.16 | 60.09 | 60.09 | 1.71% | 1,000,537 |
| Oct 2, 2025 | 58.69 | 59.18 | 58.38 | 59.08 | 59.08 | 0.49% | 486,491 |
| Oct 1, 2025 | 59.04 | 59.41 | 58.79 | 58.79 | 58.79 | -0.89% | 712,731 |
| Sep 30, 2025 | 58.84 | 59.37 | 58.83 | 59.32 | 59.32 | 0.66% | 563,545 |
| Sep 29, 2025 | 59.22 | 59.22 | 58.54 | 58.93 | 58.93 | -0.41% | 2,660,303 |
| Sep 26, 2025 | 58.73 | 59.39 | 58.72 | 59.17 | 59.17 | 1.16% | 504,048 |
| Sep 25, 2025 | 58.79 | 59.07 | 58.19 | 58.49 | 58.49 | -0.83% | 690,325 |
| Sep 24, 2025 | 58.79 | 59.13 | 58.73 | 58.98 | 58.98 | 0.37% | 505,221 |
| Sep 23, 2025 | 58.86 | 59.30 | 58.67 | 58.76 | 58.76 | -0.07% | 608,080 |
| Sep 22, 2025 | 58.62 | 58.95 | 58.33 | 58.80 | 58.80 | -0.31% | 903,814 |
| Sep 19, 2025 | 58.78 | 59.10 | 58.41 | 58.98 | 58.81 | 0.58% | 1,954,666 |
| Sep 18, 2025 | 58.07 | 58.88 | 58.05 | 58.64 | 58.47 | 0.91% | 690,572 |
| Sep 17, 2025 | 57.90 | 58.78 | 57.87 | 58.11 | 57.94 | 0.57% | 709,518 |
| Sep 16, 2025 | 58.35 | 58.35 | 57.58 | 57.78 | 57.61 | -1.10% | 1,272,348 |
| Sep 15, 2025 | 59.31 | 59.40 | 58.35 | 58.42 | 58.25 | -1.32% | 1,857,533 |
| Sep 12, 2025 | 59.14 | 59.51 | 59.09 | 59.20 | 59.03 | -0.20% | 448,471 |
| Sep 11, 2025 | 58.43 | 59.39 | 58.38 | 59.32 | 59.15 | 1.85% | 528,170 |
| Sep 10, 2025 | 58.64 | 58.67 | 58.04 | 58.24 | 58.07 | -0.83% | 697,645 |
| Sep 9, 2025 | 59.08 | 59.15 | 58.69 | 58.73 | 58.56 | -0.54% | 629,982 |
| Sep 8, 2025 | 58.83 | 59.09 | 58.05 | 59.05 | 58.88 | 0.32% | 1,368,947 |
| Sep 5, 2025 | 59.57 | 59.73 | 58.52 | 58.86 | 58.69 | -1.11% | 1,352,580 |
| Sep 4, 2025 | 59.10 | 59.53 | 59.07 | 59.52 | 59.35 | 1.26% | 654,431 |
| Sep 3, 2025 | 58.47 | 58.86 | 58.39 | 58.78 | 58.61 | 0.39% | 451,445 |
| Sep 2, 2025 | 58.43 | 58.64 | 58.08 | 58.55 | 58.38 | -0.53% | 1,132,848 |
| Aug 29, 2025 | 58.87 | 59.34 | 58.79 | 58.86 | 58.69 | 0.03% | 541,380 |
| Aug 28, 2025 | 59.12 | 59.12 | 58.61 | 58.84 | 58.67 | -0.37% | 612,758 |
| Aug 27, 2025 | 58.72 | 59.35 | 58.72 | 59.06 | 58.89 | 0.27% | 650,451 |
| Aug 26, 2025 | 58.77 | 58.90 | 58.55 | 58.90 | 58.73 | 0.03% | 760,954 |
| Aug 25, 2025 | 59.48 | 59.48 | 58.84 | 58.88 | 58.71 | -1.14% | 604,068 |
| Aug 22, 2025 | 59.13 | 59.92 | 59.13 | 59.56 | 59.39 | 1.07% | 544,676 |
| Aug 21, 2025 | 58.76 | 59.22 | 58.71 | 58.93 | 58.76 | -0.03% | 516,278 |
| Aug 20, 2025 | 58.62 | 59.13 | 58.62 | 58.95 | 58.78 | 0.56% | 525,654 |