State Street SPDR S&P Insurance ETF (KIE)

NYSEARCA: KIE · Real-Time Price · USD

64.56

-0.59 (-0.91%)

At close: Aug 7, 2026, 4:00 PM EDT

64.57

+0.01 (0.02%)

After-hours: Aug 7, 2026, 8:00 PM EDT

KIE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	64.92	64.98	64.29	64.56	64.56	-0.91%	1,163,955
Aug 6, 2026	65.25	65.41	64.65	65.15	65.15	0.43%	1,140,910
Aug 5, 2026	65.09	65.29	64.53	64.87	64.87	0.23%	806,528
Aug 4, 2026	64.38	64.85	63.79	64.72	64.72	0.08%	1,095,223
Aug 3, 2026	64.47	65.27	64.42	64.67	64.67	0.67%	1,233,635
Jul 31, 2026	64.26	64.77	64.04	64.24	64.24	-0.28%	771,278
Jul 30, 2026	65.62	65.62	63.73	64.42	64.42	-1.99%	1,319,829
Jul 29, 2026	65.65	66.22	65.30	65.73	65.73	-1.08%	1,250,825
Jul 28, 2026	65.00	66.53	64.99	66.45	66.45	2.64%	1,281,760
Jul 27, 2026	64.28	65.00	64.25	64.74	64.74	0.94%	853,650
Jul 24, 2026	62.76	64.23	62.76	64.14	64.14	2.18%	1,139,625
Jul 23, 2026	62.35	62.79	61.77	62.77	62.77	0.06%	660,834
Jul 22, 2026	63.64	63.72	62.47	62.73	62.73	-1.49%	1,128,165
Jul 21, 2026	63.98	64.20	63.27	63.68	63.68	-0.67%	1,068,112
Jul 20, 2026	64.07	64.47	63.96	64.11	64.11	-0.09%	855,891
Jul 17, 2026	63.60	64.92	63.55	64.17	64.17	1.10%	1,090,944
Jul 16, 2026	62.25	63.49	62.25	63.47	63.47	2.16%	1,238,919
Jul 15, 2026	62.94	63.06	61.99	62.13	62.13	-2.13%	2,506,532
Jul 14, 2026	64.08	64.49	63.45	63.48	63.48	-1.52%	1,575,523
Jul 13, 2026	63.93	64.49	63.80	64.46	64.46	1.58%	1,570,354
Jul 10, 2026	63.49	63.70	63.14	63.46	63.46	0.05%	1,576,599
Jul 9, 2026	63.59	63.81	63.21	63.43	63.43	-0.24%	1,750,264
Jul 8, 2026	64.29	64.31	63.55	63.58	63.58	-1.29%	1,304,344
Jul 7, 2026	64.33	65.20	64.31	64.41	64.41	0.88%	1,369,771
Jul 6, 2026	63.96	64.16	63.60	63.85	63.85	-0.36%	1,271,677
Jul 2, 2026	62.63	64.09	62.26	64.08	64.08	2.69%	2,064,009
Jul 1, 2026	61.17	62.68	61.17	62.40	62.40	2.31%	1,633,682
Jun 30, 2026	61.31	61.38	60.84	60.99	60.99	-0.65%	926,902
Jun 29, 2026	60.84	61.42	60.74	61.39	61.39	0.56%	1,700,933
Jun 26, 2026	59.36	61.10	59.36	61.05	61.05	3.25%	1,427,909
Jun 25, 2026	59.67	60.33	59.02	59.13	59.13	-0.99%	1,334,493
Jun 24, 2026	59.71	60.11	59.39	59.72	59.72	0.17%	1,273,031
Jun 23, 2026	58.55	59.69	58.55	59.62	59.62	2.35%	1,295,929
Jun 22, 2026	58.27	59.12	58.23	58.25	58.25	0.42%	1,325,311
Jun 18, 2026	58.45	58.51	57.71	58.22	58.01	-0.12%	1,124,441
Jun 17, 2026	58.53	59.21	58.07	58.29	58.08	-0.85%	1,849,486
Jun 16, 2026	58.66	59.12	58.48	58.79	58.57	0.70%	1,313,034
Jun 15, 2026	58.44	58.73	58.22	58.38	58.16	-0.10%	1,355,281
Jun 12, 2026	58.17	58.72	57.79	58.44	58.22	0.64%	1,193,845
Jun 11, 2026	58.29	58.61	58.05	58.07	57.86	-0.02%	1,106,331
Jun 10, 2026	57.50	58.64	57.36	58.08	57.87	2.00%	2,148,102
Jun 9, 2026	56.58	57.21	56.48	56.94	56.73	0.90%	1,150,603
Jun 8, 2026	56.71	56.88	56.41	56.43	56.22	-0.83%	907,576
Jun 5, 2026	55.47	56.97	55.47	56.90	56.69	2.97%	1,033,029
Jun 4, 2026	54.97	55.97	54.97	55.26	55.06	1.88%	976,198
Jun 3, 2026	54.91	55.01	54.13	54.24	54.04	-1.61%	1,272,549
Jun 2, 2026	55.10	55.46	54.94	55.13	54.93	-0.38%	831,903
Jun 1, 2026	54.90	55.59	54.77	55.34	55.14	0.33%	1,589,758
May 29, 2026	55.55	55.83	55.03	55.16	54.96	-0.88%	1,302,245
May 28, 2026	56.16	56.44	55.64	55.65	55.44	-1.15%	624,477