State Street SPDR S&P Insurance ETF (KIE)
NYSEARCA: KIE · Real-Time Price · USD
62.42
-0.20 (-0.32%)
Sep 17, 2026, 4:00 PM EDT - Market closed
KIE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 62.96 | 62.96 | 62.32 | 62.42 | 62.42 | -0.32% | 1,315,851 |
| Sep 16, 2026 | 62.95 | 63.16 | 62.12 | 62.62 | 62.62 | -0.79% | 976,035 |
| Sep 15, 2026 | 63.16 | 63.18 | 62.75 | 63.12 | 63.12 | -0.46% | 1,023,465 |
| Sep 14, 2026 | 63.05 | 63.54 | 62.87 | 63.41 | 63.41 | 1.70% | 1,057,701 |
| Sep 11, 2026 | 62.84 | 63.05 | 61.94 | 62.35 | 62.35 | 0.16% | 1,031,094 |
| Sep 10, 2026 | 62.38 | 62.62 | 61.97 | 62.25 | 62.25 | 0.27% | 1,628,998 |
| Sep 9, 2026 | 62.36 | 62.36 | 61.60 | 62.08 | 62.08 | -0.70% | 1,401,488 |
| Sep 8, 2026 | 63.40 | 63.44 | 62.52 | 62.52 | 62.52 | -2.16% | 1,145,433 |
| Sep 4, 2026 | 64.11 | 64.43 | 63.82 | 63.90 | 63.90 | -1.39% | 1,049,041 |
| Sep 3, 2026 | 64.05 | 64.94 | 64.02 | 64.80 | 64.80 | 1.85% | 1,001,060 |
| Sep 2, 2026 | 63.29 | 64.07 | 63.20 | 63.62 | 63.62 | 0.87% | 1,087,377 |
| Sep 1, 2026 | 63.26 | 63.80 | 62.91 | 63.07 | 63.07 | -0.13% | 925,554 |
| Aug 31, 2026 | 63.67 | 63.74 | 63.15 | 63.15 | 63.15 | -1.19% | 1,289,013 |
| Aug 28, 2026 | 63.81 | 64.23 | 63.76 | 63.91 | 63.91 | 0.41% | 767,732 |
| Aug 27, 2026 | 63.75 | 63.88 | 63.16 | 63.65 | 63.65 | -0.73% | 989,208 |
| Aug 26, 2026 | 63.82 | 64.37 | 63.77 | 64.12 | 64.12 | 0.42% | 604,234 |
| Aug 25, 2026 | 64.23 | 64.41 | 63.59 | 63.85 | 63.85 | -0.65% | 698,619 |
| Aug 24, 2026 | 63.71 | 64.56 | 63.65 | 64.27 | 64.27 | 1.36% | 1,575,963 |
| Aug 21, 2026 | 63.42 | 63.65 | 63.23 | 63.41 | 63.41 | 0.33% | 823,210 |
| Aug 20, 2026 | 62.93 | 63.48 | 62.79 | 63.20 | 63.20 | - | 779,953 |
| Aug 19, 2026 | 63.53 | 63.98 | 63.15 | 63.20 | 63.20 | -0.35% | 977,358 |
| Aug 18, 2026 | 63.51 | 64.26 | 63.39 | 63.42 | 63.42 | 0.32% | 1,246,425 |
| Aug 17, 2026 | 63.96 | 64.37 | 63.18 | 63.22 | 63.22 | -1.60% | 896,271 |
| Aug 14, 2026 | 64.02 | 64.38 | 63.87 | 64.25 | 64.25 | 0.45% | 1,021,468 |
| Aug 13, 2026 | 63.80 | 64.22 | 63.36 | 63.96 | 63.96 | 0.71% | 785,901 |
| Aug 12, 2026 | 63.36 | 63.82 | 63.18 | 63.51 | 63.51 | -0.17% | 738,972 |
| Aug 11, 2026 | 63.67 | 64.05 | 63.42 | 63.62 | 63.62 | -0.39% | 665,714 |
| Aug 10, 2026 | 64.04 | 64.53 | 63.60 | 63.87 | 63.87 | -1.07% | 1,547,227 |
| 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 |