State Street SPDR S&P Insurance ETF (KIE)

Last Price65.57

Change+0.29 (0.44%)

NYSE · Last Trade: Nov 13th, 1:14 PM EST

Quote News Press Releases Chart Historical

Historical Prices For State Street SPDR S&P Insurance ETF (KIE)

Date Range:

2026-08-13 - 2026-11-13

Date	Open	High	Low	Close	Volume	Adjusted Close
11/12/2026	66.29	66.54	65.25	65.28	962,509	65.28
11/11/2026	65.39	65.70	64.94	65.70	1,331,234	65.70
11/10/2026	64.96	65.94	64.79	65.83	1,043,161	65.83
11/09/2026	64.79	65.11	64.25	64.85	1,427,123	64.85
11/06/2026	64.41	64.83	64.05	64.28	1,412,645	64.28
11/05/2026	66.35	67.20	65.12	65.41	1,861,150	65.41
11/04/2026	65.37	65.90	64.56	65.78	1,354,930	65.78
11/03/2026	64.62	65.06	64.15	64.37	1,335,642	64.37
11/02/2026	63.89	65.09	63.78	64.86	1,256,033	64.86
10/30/2026	63.95	64.12	63.45	63.70	1,729,418	63.70
10/29/2026	62.93	63.60	62.90	63.37	935,035	63.37
10/28/2026	62.44	62.63	61.94	62.27	1,237,648	62.27
10/27/2026	62.99	62.99	62.15	62.46	1,453,897	62.46
10/26/2026	63.08	63.60	62.92	63.03	1,234,041	63.03
10/23/2026	64.10	64.39	62.88	62.93	1,407,453	62.93
10/22/2026	63.10	64.44	63.10	64.44	2,341,046	64.44
10/21/2026	63.31	63.35	62.84	63.15	721,545	63.15
10/20/2026	62.56	63.50	62.41	63.15	1,179,988	63.15
10/19/2026	62.41	62.52	62.13	62.25	1,196,912	62.25
10/16/2026	62.19	62.60	61.83	62.59	1,747,182	62.59
10/15/2026	61.72	62.32	61.38	61.86	1,286,558	61.86
10/14/2026	60.41	60.93	59.93	60.91	1,020,094	60.91
10/13/2026	60.99	61.15	60.38	60.77	465,306	60.77
10/12/2026	60.32	60.78	60.13	60.55	504,028	60.55
10/09/2026	60.45	60.74	60.08	60.08	656,390	60.08
10/08/2026	59.47	60.82	59.47	60.55	1,211,819	60.55
10/07/2026	59.41	59.81	59.36	59.53	965,276	59.53
10/06/2026	59.55	60.19	59.44	59.77	624,209	59.77
10/05/2026	59.20	59.77	59.01	59.56	742,581	59.56
10/02/2026	59.29	59.53	59.02	59.24	1,148,933	59.24
10/01/2026	58.51	59.29	58.42	59.21	1,439,810	59.21
9/30/2026	59.44	59.44	58.50	58.50	1,023,169	58.50
9/29/2026	59.38	59.51	58.87	59.48	1,036,143	59.48
9/28/2026	59.71	59.84	59.29	59.39	1,009,915	59.39
9/25/2026	59.84	60.02	59.40	59.71	873,787	59.71
9/24/2026	60.25	60.53	59.62	59.67	1,191,116	59.67
9/23/2026	60.51	61.08	60.05	60.09	1,373,773	60.09
9/22/2026	61.62	61.62	60.20	60.69	1,672,847	60.69
9/21/2026	61.91	62.03	61.36	61.39	1,263,710	61.39
9/18/2026	62.08	62.17	61.55	61.95	2,116,700	61.77
9/17/2026	62.96	62.96	62.32	62.42	1,321,440	62.23
9/16/2026	62.95	63.16	62.12	62.62	976,036	62.43
9/15/2026	63.16	63.17	62.75	63.12	1,023,465	62.93
9/14/2026	63.05	63.53	62.87	63.41	1,077,135	63.22
9/11/2026	62.84	63.05	61.94	62.35	1,031,106	62.16
9/10/2026	62.38	62.62	61.97	62.25	1,628,999	62.07
9/09/2026	62.36	62.36	61.60	62.08	1,408,050	61.90
9/08/2026	63.40	63.44	62.52	62.52	1,147,573	62.33
9/04/2026	64.11	64.43	63.82	63.90	1,049,483	63.71
9/03/2026	64.05	64.94	64.02	64.80	1,004,409	64.61
9/02/2026	63.29	64.06	63.20	63.62	1,087,378	63.43
9/01/2026	63.26	63.80	62.91	63.07	925,555	62.88
8/31/2026	63.67	63.74	63.15	63.15	1,290,451	62.96
8/28/2026	63.81	64.23	63.76	63.91	767,749	63.72
8/27/2026	63.75	63.88	63.16	63.65	997,658	63.46
8/26/2026	63.82	64.37	63.77	64.12	604,255	63.93
8/25/2026	64.23	64.41	63.59	63.85	698,620	63.66
8/24/2026	63.71	64.56	63.65	64.27	1,575,964	64.08
8/21/2026	63.42	63.65	63.23	63.41	826,772	63.22
8/20/2026	62.93	63.48	62.79	63.20	797,858	63.01
8/19/2026	63.53	63.98	63.15	63.20	981,493	63.01
8/18/2026	63.51	64.25	63.39	63.42	1,257,666	63.23
8/17/2026	63.96	64.37	63.17	63.22	939,592	63.03
8/14/2026	64.02	64.38	63.87	64.25	1,021,534	64.06
8/13/2026	63.80	64.22	63.36	63.96	804,990	63.77