SPDR S&P Insurance ETF (KIE)
NYSEARCA: KIE · Real-Time Price · USD
56.76
-0.12 (-0.21%)
Oct 29, 2024, 4:00 PM EDT - Market closed

KIE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202456.7257.0856.7056.7656.76-0.21%1,636,828
Oct 28, 202456.7157.1856.7156.8856.880.80%840,804
Oct 25, 202457.6757.6856.2956.4356.43-1.95%1,542,203
Oct 24, 202457.4857.6457.3057.5557.550.45%767,719
Oct 23, 202457.2757.4257.0157.2957.29-0.19%581,357
Oct 22, 202457.5557.6656.8157.4057.40-0.62%999,167
Oct 21, 202458.3558.4557.6757.7657.76-1.11%608,273
Oct 18, 202458.6758.7058.2458.4158.41-0.46%624,305
Oct 17, 202458.4158.8258.4158.6858.680.81%836,993
Oct 16, 202457.8658.3457.7958.2158.210.71%1,018,665
Oct 15, 202457.9058.5057.7657.8057.800.03%783,676
Oct 14, 202457.4457.8357.1057.7857.780.78%1,109,038
Oct 11, 202456.9757.5556.9757.3357.331.06%3,033,497
Oct 10, 202457.2557.6256.4956.7356.73-0.44%506,463
Oct 9, 202456.2157.1756.2056.9856.981.14%497,357
Oct 8, 202455.8356.4755.8356.3456.341.24%996,167
Oct 7, 202457.5257.5255.3955.6555.65-3.44%3,539,859
Oct 4, 202456.6557.7156.6557.6357.632.04%764,269
Oct 3, 202456.6256.8156.2156.4856.48-0.51%370,398
Oct 2, 202456.6556.9656.4756.7756.770.07%407,379
Oct 1, 202456.5856.9756.1656.7356.73-0.04%785,748
Sep 30, 202456.4156.7556.0256.7556.750.48%981,139
Sep 27, 202456.4956.9056.3956.4856.480.11%492,523
Sep 26, 202456.4056.6856.2056.4256.420.14%1,018,041
Sep 25, 202456.4556.6256.2356.3456.34-0.07%1,481,269
Sep 24, 202456.7556.7556.2756.3856.38-0.55%1,277,509
Sep 23, 202456.4856.7556.4156.6956.690.41%1,227,985
Sep 20, 202456.6956.8156.3456.4656.29-0.41%1,864,336
Sep 19, 202457.1657.1656.3656.6956.520.11%1,675,434
Sep 18, 202456.6257.2156.4756.6356.460.02%1,122,644
Sep 17, 202456.7256.8556.4556.6256.450.16%729,640
Sep 16, 202456.1556.7456.1556.5356.361.09%779,731
Sep 13, 202455.5955.9655.4855.9255.761.14%636,775
Sep 12, 202454.7855.3254.6155.2955.131.12%1,100,393
Sep 11, 202455.0955.2154.0454.6854.52-1.03%1,314,344
Sep 10, 202455.6555.7654.9255.2555.09-0.49%3,766,034
Sep 9, 202455.4555.8355.0655.5255.360.62%975,340
Sep 6, 202455.8456.1455.1255.1855.02-1.22%683,625
Sep 5, 202456.6456.6555.5555.8655.70-0.96%814,034
Sep 4, 202456.4356.7656.1956.4056.230.21%1,059,893
Sep 3, 202456.3656.7456.1656.2856.11-0.35%1,540,557
Aug 30, 202456.3556.5656.0056.4856.310.53%1,130,464
Aug 29, 202455.9156.3555.4556.1856.010.88%603,913
Aug 28, 202455.3455.8855.3255.6955.530.63%416,962
Aug 27, 202455.2055.4155.1055.3455.180.22%583,687
Aug 26, 202455.3655.7555.1455.2255.060.15%480,593
Aug 23, 202454.8255.2854.7755.1454.980.92%516,315
Aug 22, 202454.3754.6554.2654.6454.480.70%491,660
Aug 21, 202454.3054.3553.8454.2654.100.46%357,896
Aug 20, 202454.3354.3853.9754.0153.85-0.72%325,770
Aug 19, 202454.2354.4554.1654.4054.240.44%437,926
Aug 16, 202453.6254.2853.6254.1654.000.91%659,145
Aug 15, 202453.8554.0353.4453.6753.510.73%1,896,871
Aug 14, 202452.7553.3452.7553.2853.121.27%814,924
Aug 13, 202452.5952.6652.2352.6152.460.48%1,782,004
Aug 12, 202452.8452.9252.3052.3652.21-0.51%471,303
Aug 9, 202452.4452.6552.0952.6352.480.46%625,453
Aug 8, 202452.0952.5151.9352.3952.240.94%689,966
Aug 7, 202452.2552.6251.8651.9051.750.25%623,877
Aug 6, 202451.8352.3951.6851.7751.620.29%1,700,485
Aug 5, 202452.0452.1350.9851.6251.47-2.73%2,296,793
Aug 2, 202453.1753.5652.3253.0752.91-1.39%2,372,812
Aug 1, 202454.4754.7753.4353.8253.66-0.77%1,989,145
Jul 31, 202454.4454.6954.0654.2454.08-0.17%1,450,216
Jul 30, 202453.4254.4553.4254.3354.172.22%963,274
Jul 29, 202453.3753.5053.0853.1552.99-0.19%993,706
Jul 26, 202452.2453.3152.2353.2553.092.58%787,871
Jul 25, 202451.9452.5851.8751.9151.760.35%1,795,869
Jul 24, 202452.2152.4251.7151.7351.58-0.90%889,873
Jul 23, 202451.8152.2851.7852.2052.050.93%1,552,591
Jul 22, 202451.5451.9251.3651.7251.570.72%483,984
Jul 19, 202452.4152.4551.3051.3551.20-2.25%1,524,801
Jul 18, 202452.6453.3952.4852.5352.38-0.42%701,467
Jul 17, 202452.4353.1752.4152.7552.600.61%1,821,976
Jul 16, 202452.0452.5552.0352.4352.281.16%902,406
Jul 15, 202451.4052.0751.3551.8351.680.93%913,492
Jul 12, 202451.0451.5150.9951.3551.200.92%1,958,923
Jul 11, 202450.3350.9050.2450.8850.731.39%731,825
Jul 10, 202449.7250.2049.7250.1850.031.19%407,104
Jul 9, 202449.6950.1149.5949.5949.44-0.12%527,543
Jul 8, 202449.7450.1249.6549.6549.500.42%410,004
Jul 5, 202449.7449.7449.2449.4449.29-0.68%354,675
Jul 3, 202449.9950.1649.7449.7849.63-0.50%291,573
Jul 2, 202449.7550.0949.5450.0349.880.30%1,425,258
Jul 1, 202450.0850.4349.7349.8849.730.10%2,571,986
Jun 28, 202450.1550.3349.6249.8349.68-0.58%865,729
Jun 27, 202449.7350.1249.5650.1249.970.78%468,815
Jun 26, 202450.0050.0149.2349.7349.58-0.86%839,072
Jun 25, 202450.7250.7750.1450.1650.01-1.08%711,496
Jun 24, 202450.3950.9350.2950.7150.560.52%791,425
Jun 21, 202450.6250.6250.2050.4550.13-0.18%873,655
Jun 20, 202450.1450.6250.0950.5450.210.98%667,572
Jun 18, 202449.7150.2349.6950.0549.730.70%911,598
Jun 17, 202448.9549.7248.9549.7049.381.49%805,510
Jun 14, 202449.0349.1948.8248.9748.66-0.87%548,934
Jun 13, 202449.5649.5649.0749.4049.08-0.40%712,959
Jun 12, 202449.9950.0649.4849.6049.28-0.02%531,099
Jun 11, 202450.0150.0149.5049.6149.29-1.25%807,326
Jun 10, 202450.2350.3449.8950.2449.92-0.30%713,375
Jun 7, 202450.2050.7350.0950.3950.070.26%652,025