State Street SPDR S&P Insurance ETF (KIE)
NYSEARCA: KIE · Real-Time Price · USD
56.39
-0.91 (-1.59%)
At close: Mar 9, 2026, 4:00 PM EDT
56.39
0.00 (0.00%)
After-hours: Mar 9, 2026, 6:30 PM EDT
KIE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 56.98 | 56.98 | 55.63 | 56.39 | 56.39 | -1.59% | 3,189,670 |
| Mar 6, 2026 | 57.30 | 57.39 | 56.35 | 57.30 | 57.30 | -0.93% | 2,536,976 |
| Mar 5, 2026 | 57.85 | 58.26 | 57.59 | 57.84 | 57.84 | -0.60% | 2,595,393 |
| Mar 4, 2026 | 58.05 | 58.33 | 57.42 | 58.19 | 58.19 | 0.17% | 1,861,739 |
| Mar 3, 2026 | 57.75 | 58.24 | 56.80 | 58.09 | 58.09 | -1.01% | 3,286,952 |
| Mar 2, 2026 | 57.82 | 58.98 | 57.74 | 58.68 | 58.68 | 0.95% | 3,034,789 |
| Feb 27, 2026 | 57.85 | 58.29 | 57.54 | 58.13 | 58.13 | 0.16% | 2,435,818 |
| Feb 26, 2026 | 57.42 | 58.18 | 57.42 | 58.04 | 58.04 | 1.47% | 2,549,200 |
| Feb 25, 2026 | 57.11 | 57.27 | 56.58 | 57.20 | 57.20 | 0.53% | 1,066,325 |
| Feb 24, 2026 | 56.46 | 56.94 | 56.12 | 56.90 | 56.90 | 0.64% | 1,543,703 |
| Feb 23, 2026 | 57.53 | 57.91 | 56.50 | 56.54 | 56.54 | -1.99% | 1,719,102 |
| Feb 20, 2026 | 57.67 | 57.76 | 57.11 | 57.69 | 57.69 | 0.33% | 1,238,206 |
| Feb 19, 2026 | 57.89 | 58.08 | 57.24 | 57.50 | 57.50 | -0.62% | 1,084,739 |
| Feb 18, 2026 | 58.34 | 58.41 | 57.58 | 57.86 | 57.86 | -0.84% | 2,114,317 |
| Feb 17, 2026 | 57.68 | 58.49 | 57.68 | 58.35 | 58.35 | 1.57% | 1,790,381 |
| Feb 13, 2026 | 57.50 | 57.78 | 56.98 | 57.45 | 57.45 | -0.74% | 2,052,952 |
| Feb 12, 2026 | 58.14 | 58.32 | 57.09 | 57.88 | 57.88 | 0.12% | 2,493,694 |
| Feb 11, 2026 | 57.88 | 58.05 | 57.20 | 57.81 | 57.81 | -0.10% | 2,325,304 |
| Feb 10, 2026 | 57.57 | 58.05 | 57.47 | 57.87 | 57.87 | 0.56% | 1,396,892 |
| Feb 9, 2026 | 59.41 | 59.68 | 57.45 | 57.55 | 57.55 | -3.44% | 2,243,722 |
| Feb 6, 2026 | 59.47 | 60.09 | 59.43 | 59.60 | 59.60 | 0.76% | 1,785,306 |
| Feb 5, 2026 | 59.06 | 60.11 | 59.02 | 59.15 | 59.15 | -0.05% | 1,798,742 |
| Feb 4, 2026 | 58.72 | 59.60 | 58.58 | 59.18 | 59.18 | 1.23% | 2,152,925 |
| Feb 3, 2026 | 58.33 | 59.19 | 58.16 | 58.46 | 58.46 | - | 1,747,689 |
| Feb 2, 2026 | 58.52 | 58.85 | 58.30 | 58.46 | 58.46 | 0.03% | 615,068 |
| Jan 30, 2026 | 58.23 | 58.63 | 57.89 | 58.44 | 58.44 | 0.07% | 2,121,735 |
| Jan 29, 2026 | 58.09 | 58.61 | 57.76 | 58.40 | 58.40 | 1.13% | 1,451,843 |
| Jan 28, 2026 | 57.50 | 58.16 | 57.28 | 57.75 | 57.75 | 0.28% | 1,903,339 |
| Jan 27, 2026 | 58.33 | 58.33 | 57.51 | 57.59 | 57.59 | -1.56% | 974,038 |
| Jan 26, 2026 | 58.11 | 58.82 | 58.06 | 58.50 | 58.50 | 1.07% | 1,023,880 |
| Jan 23, 2026 | 58.19 | 58.40 | 57.57 | 57.88 | 57.88 | -1.08% | 2,858,535 |
| Jan 22, 2026 | 58.28 | 58.54 | 57.98 | 58.51 | 58.51 | 0.15% | 1,935,295 |
| Jan 21, 2026 | 58.36 | 58.71 | 57.79 | 58.42 | 58.42 | 0.46% | 2,043,928 |
| Jan 20, 2026 | 58.21 | 58.65 | 57.94 | 58.15 | 58.15 | -0.65% | 1,203,580 |
| Jan 16, 2026 | 58.73 | 58.84 | 58.36 | 58.53 | 58.53 | -0.68% | 961,837 |
| Jan 15, 2026 | 58.96 | 59.39 | 58.80 | 58.93 | 58.93 | -0.03% | 1,012,419 |
| Jan 14, 2026 | 58.46 | 59.10 | 58.45 | 58.95 | 58.95 | 0.84% | 1,494,528 |
| Jan 13, 2026 | 59.77 | 59.80 | 58.29 | 58.46 | 58.46 | -2.13% | 2,451,960 |
| Jan 12, 2026 | 59.76 | 59.98 | 59.52 | 59.73 | 59.73 | -0.35% | 1,435,350 |
| Jan 9, 2026 | 60.38 | 60.63 | 59.87 | 59.94 | 59.94 | -0.56% | 819,040 |
| Jan 8, 2026 | 59.77 | 60.83 | 59.68 | 60.28 | 60.28 | 1.09% | 872,391 |
| Jan 7, 2026 | 60.00 | 60.04 | 59.22 | 59.63 | 59.63 | -0.75% | 899,872 |
| Jan 6, 2026 | 60.22 | 60.29 | 59.40 | 60.08 | 60.08 | -0.81% | 1,403,781 |
| Jan 5, 2026 | 59.32 | 61.00 | 59.11 | 60.57 | 60.57 | 1.80% | 722,071 |
| Jan 2, 2026 | 60.09 | 60.09 | 59.33 | 59.50 | 59.50 | -1.08% | 1,547,662 |
| Dec 31, 2025 | 60.55 | 60.63 | 60.11 | 60.15 | 60.15 | -0.84% | 414,334 |
| Dec 30, 2025 | 60.71 | 60.86 | 60.58 | 60.66 | 60.66 | -0.10% | 316,110 |
| Dec 29, 2025 | 60.76 | 60.90 | 60.60 | 60.72 | 60.72 | -0.02% | 444,577 |
| Dec 26, 2025 | 60.98 | 60.99 | 60.64 | 60.73 | 60.73 | -0.49% | 331,634 |
| Dec 24, 2025 | 60.91 | 61.19 | 60.70 | 61.03 | 61.03 | 0.36% | 268,562 |
| Dec 23, 2025 | 61.04 | 61.19 | 60.80 | 60.81 | 60.81 | -0.31% | 602,108 |
| Dec 22, 2025 | 60.54 | 61.26 | 60.45 | 61.00 | 61.00 | 0.10% | 1,239,897 |
| Dec 19, 2025 | 60.88 | 61.17 | 60.66 | 60.94 | 60.62 | -0.11% | 1,619,795 |
| Dec 18, 2025 | 60.66 | 61.17 | 60.50 | 61.01 | 60.69 | 0.58% | 1,734,665 |
| Dec 17, 2025 | 60.43 | 60.80 | 60.41 | 60.66 | 60.35 | 0.20% | 1,489,988 |
| Dec 16, 2025 | 60.95 | 61.18 | 60.16 | 60.54 | 60.23 | -0.56% | 3,181,866 |
| Dec 15, 2025 | 60.85 | 61.12 | 60.46 | 60.88 | 60.56 | 0.58% | 1,460,355 |
| Dec 12, 2025 | 60.45 | 60.67 | 60.35 | 60.53 | 60.22 | 0.62% | 1,268,373 |
| Dec 11, 2025 | 58.89 | 60.32 | 58.89 | 60.16 | 59.85 | 2.40% | 2,563,428 |
| Dec 10, 2025 | 58.53 | 59.04 | 58.41 | 58.75 | 58.45 | 0.36% | 1,126,558 |
| Dec 9, 2025 | 58.25 | 58.98 | 58.25 | 58.54 | 58.24 | 0.58% | 1,180,035 |
| Dec 8, 2025 | 58.68 | 58.68 | 57.99 | 58.20 | 57.90 | -0.90% | 2,002,045 |
| Dec 5, 2025 | 59.05 | 59.06 | 58.50 | 58.73 | 58.43 | -0.61% | 2,109,406 |
| Dec 4, 2025 | 58.90 | 59.43 | 58.90 | 59.09 | 58.78 | 0.22% | 1,570,877 |
| Dec 3, 2025 | 59.18 | 59.38 | 58.53 | 58.96 | 58.65 | -0.24% | 1,691,435 |
| Dec 2, 2025 | 59.71 | 59.74 | 59.09 | 59.10 | 58.79 | -0.82% | 2,085,800 |
| Dec 1, 2025 | 59.66 | 60.19 | 59.50 | 59.59 | 59.28 | -0.70% | 2,193,955 |
| Nov 28, 2025 | 60.09 | 60.32 | 59.95 | 60.01 | 59.70 | -0.02% | 1,256,229 |
| Nov 26, 2025 | 59.91 | 60.37 | 59.91 | 60.02 | 59.71 | 0.37% | 1,377,421 |
| Nov 25, 2025 | 59.28 | 60.07 | 59.28 | 59.80 | 59.49 | 1.17% | 2,202,041 |
| Nov 24, 2025 | 59.10 | 59.25 | 58.76 | 59.11 | 58.80 | 0.20% | 1,770,723 |
| Nov 21, 2025 | 58.48 | 59.37 | 58.35 | 58.99 | 58.68 | 1.39% | 2,483,570 |
| Nov 20, 2025 | 58.58 | 59.02 | 57.94 | 58.18 | 57.88 | -0.02% | 2,857,836 |
| Nov 19, 2025 | 58.72 | 58.87 | 57.92 | 58.19 | 57.89 | -0.82% | 2,363,644 |
| Nov 18, 2025 | 58.15 | 59.08 | 58.05 | 58.67 | 58.37 | 0.63% | 2,990,587 |
| Nov 17, 2025 | 59.03 | 59.19 | 58.19 | 58.30 | 58.00 | -1.25% | 2,489,029 |
| Nov 14, 2025 | 58.91 | 59.33 | 58.64 | 59.04 | 58.73 | -0.15% | 3,184,964 |
| Nov 13, 2025 | 59.25 | 59.46 | 59.03 | 59.13 | 58.82 | -0.34% | 2,462,648 |
| Nov 12, 2025 | 59.03 | 59.57 | 59.03 | 59.33 | 59.02 | 0.51% | 3,314,904 |
| Nov 11, 2025 | 58.70 | 59.09 | 58.67 | 59.03 | 58.72 | 0.73% | 2,257,978 |
| Nov 10, 2025 | 58.56 | 58.88 | 58.09 | 58.60 | 58.30 | -0.03% | 1,920,763 |
| Nov 7, 2025 | 57.58 | 58.62 | 57.58 | 58.62 | 58.32 | 1.86% | 2,204,445 |
| Nov 6, 2025 | 57.91 | 58.22 | 57.49 | 57.55 | 57.25 | 0.24% | 3,973,083 |
| Nov 5, 2025 | 57.21 | 57.89 | 57.21 | 57.41 | 57.11 | 0.88% | 3,647,365 |
| Nov 4, 2025 | 55.85 | 57.04 | 55.85 | 56.91 | 56.62 | 1.61% | 1,864,950 |
| Nov 3, 2025 | 56.18 | 56.18 | 55.42 | 56.01 | 55.72 | -0.67% | 2,021,579 |
| Oct 31, 2025 | 56.10 | 56.54 | 56.01 | 56.39 | 56.10 | 0.57% | 3,169,259 |
| Oct 30, 2025 | 55.92 | 56.69 | 55.89 | 56.07 | 55.78 | 0.63% | 2,324,101 |
| Oct 29, 2025 | 55.91 | 56.38 | 55.57 | 55.72 | 55.43 | -0.98% | 2,990,492 |
| Oct 28, 2025 | 57.17 | 57.17 | 56.12 | 56.27 | 55.98 | -1.88% | 1,473,125 |
| Oct 27, 2025 | 57.32 | 57.51 | 57.11 | 57.35 | 57.05 | 0.33% | 716,890 |
| Oct 24, 2025 | 57.63 | 57.63 | 57.11 | 57.16 | 56.86 | -0.33% | 609,577 |
| Oct 23, 2025 | 57.34 | 57.51 | 56.87 | 57.35 | 57.05 | 0.19% | 1,583,261 |
| Oct 22, 2025 | 57.49 | 57.69 | 56.70 | 57.24 | 56.94 | -0.40% | 2,082,802 |
| Oct 21, 2025 | 56.88 | 57.69 | 56.78 | 57.47 | 57.17 | 0.93% | 1,153,823 |
| Oct 20, 2025 | 56.90 | 57.04 | 56.55 | 56.94 | 56.65 | 0.30% | 1,647,447 |
| Oct 17, 2025 | 56.27 | 56.83 | 56.27 | 56.77 | 56.48 | 0.92% | 3,057,198 |
| Oct 16, 2025 | 57.74 | 57.74 | 56.18 | 56.25 | 55.96 | -3.55% | 1,710,682 |
| Oct 15, 2025 | 59.29 | 59.29 | 57.93 | 58.32 | 58.02 | -2.00% | 1,958,597 |
| Oct 14, 2025 | 58.21 | 59.62 | 58.21 | 59.51 | 59.20 | 1.80% | 676,004 |