State Street SPDR S&P Insurance ETF (KIE)

NYSEARCA: KIE · Real-Time Price · USD

61.86

+0.95 (1.56%)

At close: Oct 15, 2026, 4:00 PM EDT

63.31

+1.45 (2.35%)

Pre-market: Oct 16, 2026, 5:22 AM EDT

KIE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	61.72	62.32	61.38	61.86	61.86	1.56%	1,282,288
Oct 14, 2026	60.41	60.93	59.93	60.91	60.91	0.23%	1,013,393
Oct 13, 2026	60.99	61.15	60.38	60.77	60.77	0.36%	465,305
Oct 12, 2026	60.32	60.78	60.13	60.55	60.55	0.78%	504,028
Oct 9, 2026	60.45	60.74	60.08	60.08	60.08	-0.78%	656,241
Oct 8, 2026	59.47	60.82	59.47	60.55	60.55	1.71%	1,211,780
Oct 7, 2026	59.41	59.82	59.36	59.53	59.53	-0.40%	965,275
Oct 6, 2026	59.55	60.19	59.44	59.77	59.77	0.35%	624,208
Oct 5, 2026	59.20	59.77	59.01	59.56	59.56	0.54%	741,589
Oct 2, 2026	59.29	59.53	59.02	59.24	59.24	0.05%	1,147,437
Oct 1, 2026	58.51	59.29	58.42	59.21	59.21	1.21%	1,438,128
Sep 30, 2026	59.44	59.44	58.50	58.50	58.50	-1.65%	1,022,662
Sep 29, 2026	59.38	59.51	58.87	59.48	59.48	0.15%	1,036,142
Sep 28, 2026	59.71	59.84	59.29	59.39	59.39	-0.54%	1,005,783
Sep 25, 2026	59.84	60.02	59.40	59.71	59.71	0.07%	873,776
Sep 24, 2026	60.25	60.53	59.62	59.67	59.67	-0.70%	1,146,844
Sep 23, 2026	60.51	61.08	60.06	60.09	60.09	-0.99%	1,369,932
Sep 22, 2026	61.62	61.62	60.20	60.69	60.69	-1.14%	1,654,854
Sep 21, 2026	61.91	62.03	61.36	61.39	61.39	-0.61%	1,263,715
Sep 18, 2026	62.08	62.17	61.55	61.95	61.77	-0.75%	2,116,699
Sep 17, 2026	62.96	62.96	62.32	62.42	62.23	-0.32%	1,321,449
Sep 16, 2026	62.95	63.16	62.12	62.62	62.43	-0.79%	976,048
Sep 15, 2026	63.16	63.18	62.75	63.12	62.93	-0.46%	1,023,467
Sep 14, 2026	63.05	63.54	62.87	63.41	63.22	1.70%	1,067,420
Sep 11, 2026	62.84	63.05	61.94	62.35	62.16	0.16%	1,031,105
Sep 10, 2026	62.38	62.62	61.97	62.25	62.06	0.27%	1,629,002
Sep 9, 2026	62.36	62.36	61.60	62.08	61.90	-0.70%	1,408,051
Sep 8, 2026	63.40	63.44	62.52	62.52	62.33	-2.16%	1,147,575
Sep 4, 2026	64.11	64.43	63.82	63.90	63.71	-1.39%	1,049,482
Sep 3, 2026	64.05	64.94	64.02	64.80	64.61	1.85%	1,004,412
Sep 2, 2026	63.29	64.07	63.20	63.62	63.43	0.87%	1,087,401
Sep 1, 2026	63.26	63.80	62.91	63.07	62.88	-0.13%	925,556
Aug 31, 2026	63.67	63.74	63.15	63.15	62.96	-1.19%	1,291,368
Aug 28, 2026	63.81	64.23	63.76	63.91	63.72	0.41%	767,748
Aug 27, 2026	63.75	63.88	63.16	63.65	63.46	-0.73%	997,658
Aug 26, 2026	63.82	64.37	63.77	64.12	63.93	0.42%	604,254
Aug 25, 2026	64.23	64.41	63.59	63.85	63.66	-0.65%	698,674
Aug 24, 2026	63.71	64.56	63.65	64.27	64.08	1.36%	1,576,264
Aug 21, 2026	63.42	63.65	63.23	63.41	63.22	0.33%	826,771
Aug 20, 2026	62.93	63.48	62.79	63.20	63.01	-	797,861
Aug 19, 2026	63.53	63.98	63.15	63.20	63.01	-0.35%	981,505
Aug 18, 2026	63.51	64.26	63.39	63.42	63.23	0.32%	1,257,667
Aug 17, 2026	63.96	64.37	63.18	63.22	63.03	-1.60%	939,617
Aug 14, 2026	64.02	64.38	63.87	64.25	64.06	0.45%	1,021,534
Aug 13, 2026	63.80	64.22	63.36	63.96	63.77	0.71%	804,989
Aug 12, 2026	63.36	63.82	63.18	63.51	63.32	-0.17%	792,871
Aug 11, 2026	63.67	64.05	63.42	63.62	63.43	-0.39%	735,450
Aug 10, 2026	64.04	64.53	63.60	63.87	63.68	-1.07%	1,569,227
Aug 7, 2026	64.92	64.98	64.29	64.56	64.37	-0.91%	1,163,956
Aug 6, 2026	65.25	65.41	64.65	65.15	64.96	0.43%	1,180,513