State Street SPDR S&P Insurance ETF (KIE)

KIE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 27, 2026	57.26	57.73	56.21	56.30	56.09	-1.64%	815,655
May 26, 2026	57.62	57.83	57.18	57.24	57.03	-0.64%	1,275,047
May 22, 2026	58.01	58.07	57.47	57.61	57.40	-0.47%	1,985,638
May 21, 2026	57.53	57.88	56.89	57.88	57.67	0.16%	1,155,399
May 20, 2026	57.71	57.86	56.94	57.79	57.58	0.47%	882,485
May 19, 2026	58.03	58.42	57.45	57.52	57.31	-0.98%	1,370,458
May 18, 2026	56.54	58.21	56.49	58.09	57.88	2.76%	1,383,593
May 15, 2026	56.27	56.82	56.26	56.53	56.32	0.48%	1,595,424
May 14, 2026	56.03	56.58	56.03	56.26	56.05	0.95%	1,448,175
May 13, 2026	56.21	56.52	55.58	55.73	55.52	-1.31%	1,135,807
May 12, 2026	56.33	56.82	55.82	56.47	56.26	0.52%	2,512,269
May 11, 2026	56.44	56.67	56.05	56.18	55.97	-0.34%	1,642,958
May 8, 2026	56.58	56.58	55.90	56.37	56.16	-0.18%	1,422,796
May 7, 2026	56.00	56.67	55.84	56.47	56.26	0.21%	1,295,734
May 6, 2026	56.86	57.24	56.33	56.35	56.14	-0.35%	1,027,535
May 5, 2026	56.36	56.84	56.29	56.55	56.34	0.52%	1,147,001
May 4, 2026	56.54	57.22	56.07	56.26	56.05	-0.93%	1,136,748
May 1, 2026	57.39	57.80	56.78	56.79	56.58	-0.94%	1,202,855
Apr 30, 2026	56.78	57.38	56.32	57.33	57.12	0.19%	1,248,699
Apr 29, 2026	58.04	58.05	57.06	57.22	57.01	-1.48%	745,838
Apr 28, 2026	58.02	58.50	57.78	58.08	57.87	0.50%	1,504,885
Apr 27, 2026	57.61	58.29	57.61	57.79	57.58	0.10%	919,362
Apr 24, 2026	58.17	58.25	57.60	57.73	57.52	-0.91%	598,788
Apr 23, 2026	57.95	58.47	57.83	58.26	58.05	0.59%	651,824
Apr 22, 2026	58.38	58.38	57.46	57.92	57.71	-0.79%	1,128,692
Apr 21, 2026	58.51	58.71	58.07	58.38	58.16	-0.03%	1,084,413
Apr 20, 2026	58.28	58.88	58.28	58.40	58.18	0.07%	764,889
Apr 17, 2026	57.88	58.89	57.88	58.36	58.14	1.21%	1,257,991
Apr 16, 2026	57.33	57.72	57.33	57.66	57.45	0.49%	652,228

Data Source: S&P Global Market Intelligence Last updated: Jun 26, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 27, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.