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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202555.9156.3855.5755.7255.72-0.98%2,990,492
Oct 28, 202557.1757.1756.1256.2756.27-1.88%1,473,125
Oct 27, 202557.3257.5157.1157.3557.350.33%716,890
Oct 24, 202557.6357.6357.1157.1657.16-0.33%609,577
Oct 23, 202557.3457.5156.8757.3557.350.19%1,583,261
Oct 22, 202557.4957.6956.7057.2457.24-0.40%2,082,802
Oct 21, 202556.8857.6956.7857.4757.470.93%1,153,823
Oct 20, 202556.9057.0456.5556.9456.940.30%1,647,447
Oct 17, 202556.2756.8356.2756.7756.770.92%3,057,198
Oct 16, 202557.7457.7456.1856.2556.25-3.55%1,710,682
Oct 15, 202559.2959.2957.9358.3258.32-2.00%1,958,597
Oct 14, 202558.2159.6258.2159.5159.511.80%676,004
Oct 13, 202558.4158.7058.0458.4658.460.12%1,264,209
Oct 10, 202559.3259.6058.3358.3958.39-1.37%1,342,954
Oct 9, 202559.8560.0759.0959.2059.20-1.22%878,205
Oct 8, 202560.2260.2659.8159.9359.93-0.18%955,430
Oct 7, 202560.0260.5059.8760.0460.040.22%932,760
Oct 6, 202560.1960.2859.6959.9159.91-0.30%713,630
Oct 3, 202559.1660.1959.1660.0960.091.71%1,000,537
Oct 2, 202558.6959.1858.3859.0859.080.49%486,491
Oct 1, 202559.0459.4158.7958.7958.79-0.89%712,731
Sep 30, 202558.8459.3758.8359.3259.320.66%563,545
Sep 29, 202559.2259.2258.5458.9358.93-0.41%2,660,303
Sep 26, 202558.7359.3958.7259.1759.171.16%504,048
Sep 25, 202558.7959.0758.1958.4958.49-0.83%690,325
Sep 24, 202558.7959.1358.7358.9858.980.37%505,221
Sep 23, 202558.8659.3058.6758.7658.76-0.07%608,080
Sep 22, 202558.6258.9558.3358.8058.80-0.31%903,814
Sep 19, 202558.7859.1058.4158.9858.810.58%1,954,666
Sep 18, 202558.0758.8858.0558.6458.470.91%690,572
Sep 17, 202557.9058.7857.8758.1157.940.57%709,518
Sep 16, 202558.3558.3557.5857.7857.61-1.10%1,272,348
Sep 15, 202559.3159.4058.3558.4258.25-1.32%1,857,533
Sep 12, 202559.1459.5159.0959.2059.03-0.20%448,471
Sep 11, 202558.4359.3958.3859.3259.151.85%528,170
Sep 10, 202558.6458.6758.0458.2458.07-0.83%697,645
Sep 9, 202559.0859.1558.6958.7358.56-0.54%629,982
Sep 8, 202558.8359.0958.0559.0558.880.32%1,368,947
Sep 5, 202559.5759.7358.5258.8658.69-1.11%1,352,580
Sep 4, 202559.1059.5359.0759.5259.351.26%654,431
Sep 3, 202558.4758.8658.3958.7858.610.39%451,445
Sep 2, 202558.4358.6458.0858.5558.38-0.53%1,132,848
Aug 29, 202558.8759.3458.7958.8658.690.03%541,380
Aug 28, 202559.1259.1258.6158.8458.67-0.37%612,758
Aug 27, 202558.7259.3558.7259.0658.890.27%650,451
Aug 26, 202558.7758.9058.5558.9058.730.03%760,954
Aug 25, 202559.4859.4858.8458.8858.71-1.14%604,068
Aug 22, 202559.1359.9259.1359.5659.391.07%544,676
Aug 21, 202558.7659.2258.7158.9358.76-0.03%516,278
Aug 20, 202558.6259.1358.6258.9558.780.56%525,654