State Street SPDR S&P Insurance ETF (KIE)
NYSEARCA: KIE · Real-Time Price · USD
58.08
+0.29 (0.50%)
At close: Apr 28, 2026, 4:00 PM EDT
58.09
+0.01 (0.02%)
After-hours: Apr 28, 2026, 8:00 PM EDT
KIE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 58.02 | 58.50 | 57.78 | 58.08 | 58.08 | 0.50% | 1,504,885 |
| Apr 27, 2026 | 57.61 | 58.29 | 57.61 | 57.79 | 57.79 | 0.10% | 919,362 |
| Apr 24, 2026 | 58.17 | 58.25 | 57.60 | 57.73 | 57.73 | -0.91% | 598,788 |
| Apr 23, 2026 | 57.95 | 58.47 | 57.83 | 58.26 | 58.26 | 0.59% | 651,824 |
| Apr 22, 2026 | 58.38 | 58.38 | 57.46 | 57.92 | 57.92 | -0.79% | 1,128,652 |
| Apr 21, 2026 | 58.51 | 58.71 | 58.07 | 58.38 | 58.38 | -0.03% | 1,083,910 |
| Apr 20, 2026 | 58.28 | 58.88 | 58.28 | 58.40 | 58.40 | 0.07% | 758,327 |
| Apr 17, 2026 | 57.88 | 58.89 | 57.88 | 58.36 | 58.36 | 1.21% | 1,257,991 |
| Apr 16, 2026 | 57.33 | 57.72 | 57.33 | 57.66 | 57.66 | 0.49% | 652,127 |
| Apr 15, 2026 | 56.85 | 57.67 | 56.68 | 57.38 | 57.38 | 1.02% | 1,285,080 |
| Apr 14, 2026 | 56.73 | 57.06 | 56.57 | 56.80 | 56.80 | -0.21% | 475,963 |
| Apr 13, 2026 | 55.65 | 56.92 | 55.56 | 56.92 | 56.92 | 1.82% | 599,676 |
| Apr 10, 2026 | 56.82 | 56.82 | 55.68 | 55.90 | 55.90 | -1.74% | 2,323,707 |
| Apr 9, 2026 | 56.73 | 57.46 | 56.48 | 56.89 | 56.89 | -0.16% | 1,896,719 |
| Apr 8, 2026 | 56.54 | 57.02 | 56.39 | 56.98 | 56.98 | 2.28% | 1,498,126 |
| Apr 7, 2026 | 55.56 | 55.94 | 55.33 | 55.71 | 55.71 | -0.05% | 918,518 |
| Apr 6, 2026 | 55.01 | 55.74 | 54.98 | 55.74 | 55.74 | 1.01% | 1,154,088 |
| Apr 2, 2026 | 54.31 | 55.50 | 54.21 | 55.18 | 55.18 | 0.88% | 686,508 |
| Apr 1, 2026 | 55.00 | 55.24 | 54.48 | 54.70 | 54.70 | -0.55% | 1,499,766 |
| Mar 31, 2026 | 54.97 | 55.45 | 54.14 | 55.00 | 55.00 | 1.08% | 2,851,847 |
| Mar 30, 2026 | 53.87 | 54.82 | 53.74 | 54.41 | 54.41 | 1.61% | 1,292,474 |
| Mar 27, 2026 | 54.74 | 54.75 | 53.45 | 53.55 | 53.55 | -2.33% | 807,917 |
| Mar 26, 2026 | 54.41 | 55.16 | 54.41 | 54.83 | 54.83 | 0.42% | 1,994,957 |
| Mar 25, 2026 | 55.12 | 55.32 | 54.22 | 54.60 | 54.60 | -0.22% | 1,227,868 |
| Mar 24, 2026 | 54.47 | 55.14 | 54.37 | 54.72 | 54.72 | -0.05% | 907,325 |
| Mar 23, 2026 | 54.75 | 55.36 | 54.48 | 54.75 | 54.75 | 0.75% | 1,145,004 |
| Mar 20, 2026 | 54.45 | 54.62 | 54.06 | 54.34 | 54.06 | -0.04% | 1,332,789 |
| Mar 19, 2026 | 54.99 | 55.28 | 54.21 | 54.36 | 54.08 | -1.33% | 1,869,616 |
| Mar 18, 2026 | 55.65 | 55.83 | 55.09 | 55.09 | 54.81 | -1.71% | 1,728,563 |
| Mar 17, 2026 | 56.16 | 56.78 | 55.97 | 56.05 | 55.76 | 0.52% | 803,549 |
| Mar 16, 2026 | 55.75 | 56.31 | 55.63 | 55.76 | 55.48 | 0.63% | 1,520,146 |
| Mar 13, 2026 | 55.53 | 55.85 | 55.36 | 55.41 | 55.13 | 0.40% | 2,007,303 |
| Mar 12, 2026 | 54.94 | 55.62 | 54.55 | 55.19 | 54.91 | -0.38% | 2,821,058 |
| Mar 11, 2026 | 55.97 | 55.97 | 55.14 | 55.40 | 55.12 | -1.18% | 2,147,038 |
| Mar 10, 2026 | 56.19 | 56.76 | 55.70 | 56.06 | 55.77 | -0.59% | 1,443,181 |
| Mar 9, 2026 | 56.98 | 56.98 | 55.63 | 56.39 | 56.10 | -1.59% | 3,189,940 |
| Mar 6, 2026 | 57.30 | 57.39 | 56.35 | 57.30 | 57.01 | -0.93% | 2,536,976 |
| Mar 5, 2026 | 57.85 | 58.26 | 57.59 | 57.84 | 57.54 | -0.60% | 2,597,983 |
| Mar 4, 2026 | 58.05 | 58.33 | 57.42 | 58.19 | 57.89 | 0.17% | 1,861,739 |
| Mar 3, 2026 | 57.75 | 58.24 | 56.80 | 58.09 | 57.79 | -1.01% | 3,286,992 |
| Mar 2, 2026 | 57.82 | 58.98 | 57.74 | 58.68 | 58.38 | 0.95% | 3,034,849 |
| Feb 27, 2026 | 57.85 | 58.29 | 57.54 | 58.13 | 57.83 | 0.16% | 2,436,119 |
| Feb 26, 2026 | 57.42 | 58.18 | 57.42 | 58.04 | 57.74 | 1.47% | 2,549,200 |
| Feb 25, 2026 | 57.11 | 57.27 | 56.58 | 57.20 | 56.91 | 0.53% | 1,072,895 |
| Feb 24, 2026 | 56.46 | 56.94 | 56.12 | 56.90 | 56.61 | 0.64% | 1,543,707 |
| Feb 23, 2026 | 57.53 | 57.91 | 56.50 | 56.54 | 56.25 | -1.99% | 1,719,121 |
| Feb 20, 2026 | 57.67 | 57.76 | 57.11 | 57.69 | 57.40 | 0.33% | 1,244,168 |
| Feb 19, 2026 | 57.89 | 58.08 | 57.24 | 57.50 | 57.21 | -0.62% | 1,084,739 |
| Feb 18, 2026 | 58.34 | 58.41 | 57.58 | 57.86 | 57.56 | -0.84% | 2,114,320 |
| Feb 17, 2026 | 57.68 | 58.49 | 57.68 | 58.35 | 58.05 | 1.57% | 1,790,381 |
| Feb 13, 2026 | 57.50 | 57.78 | 56.98 | 57.45 | 57.16 | -0.74% | 2,078,933 |
| Feb 12, 2026 | 58.14 | 58.32 | 57.09 | 57.88 | 57.58 | 0.12% | 2,493,696 |
| Feb 11, 2026 | 57.88 | 58.05 | 57.20 | 57.81 | 57.51 | -0.10% | 2,325,305 |
| Feb 10, 2026 | 57.57 | 58.05 | 57.47 | 57.87 | 57.57 | 0.56% | 1,451,800 |
| Feb 9, 2026 | 59.41 | 59.68 | 57.45 | 57.55 | 57.26 | -3.44% | 2,246,869 |
| Feb 6, 2026 | 59.47 | 60.09 | 59.43 | 59.60 | 59.30 | 0.76% | 1,785,373 |
| Feb 5, 2026 | 59.06 | 60.11 | 59.02 | 59.15 | 58.85 | -0.05% | 1,801,468 |
| Feb 4, 2026 | 58.72 | 59.60 | 58.58 | 59.18 | 58.88 | 1.23% | 2,153,616 |
| Feb 3, 2026 | 58.33 | 59.19 | 58.16 | 58.46 | 58.16 | - | 2,002,443 |
| Feb 2, 2026 | 58.52 | 58.85 | 58.30 | 58.46 | 58.16 | 0.03% | 615,068 |
| Jan 30, 2026 | 58.23 | 58.63 | 57.89 | 58.44 | 58.14 | 0.07% | 2,121,735 |
| Jan 29, 2026 | 58.09 | 58.61 | 57.76 | 58.40 | 58.10 | 1.13% | 1,451,843 |
| Jan 28, 2026 | 57.50 | 58.16 | 57.28 | 57.75 | 57.46 | 0.28% | 1,903,353 |
| Jan 27, 2026 | 58.33 | 58.33 | 57.51 | 57.59 | 57.30 | -1.56% | 974,038 |
| Jan 26, 2026 | 58.11 | 58.82 | 58.06 | 58.50 | 58.20 | 1.07% | 1,023,881 |
| Jan 23, 2026 | 58.19 | 58.40 | 57.57 | 57.88 | 57.58 | -1.08% | 2,898,618 |
| Jan 22, 2026 | 58.28 | 58.54 | 57.98 | 58.51 | 58.21 | 0.15% | 2,206,242 |
| Jan 21, 2026 | 58.36 | 58.71 | 57.79 | 58.42 | 58.12 | 0.46% | 2,043,928 |
| Jan 20, 2026 | 58.21 | 58.65 | 57.94 | 58.15 | 57.85 | -0.65% | 1,499,626 |
| Jan 16, 2026 | 58.73 | 58.84 | 58.36 | 58.53 | 58.23 | -0.68% | 962,138 |
| Jan 15, 2026 | 58.96 | 59.39 | 58.80 | 58.93 | 58.63 | -0.03% | 1,017,877 |
| Jan 14, 2026 | 58.46 | 59.10 | 58.45 | 58.95 | 58.65 | 0.84% | 1,494,528 |
| Jan 13, 2026 | 59.77 | 59.80 | 58.29 | 58.46 | 58.16 | -2.13% | 2,451,960 |
| Jan 12, 2026 | 59.76 | 59.98 | 59.52 | 59.73 | 59.43 | -0.35% | 1,440,812 |
| Jan 9, 2026 | 60.38 | 60.63 | 59.87 | 59.94 | 59.63 | -0.56% | 819,040 |
| Jan 8, 2026 | 59.77 | 60.83 | 59.68 | 60.28 | 59.97 | 1.09% | 872,391 |
| Jan 7, 2026 | 60.00 | 60.04 | 59.22 | 59.63 | 59.33 | -0.75% | 899,875 |
| Jan 6, 2026 | 60.22 | 60.29 | 59.40 | 60.08 | 59.77 | -0.81% | 1,403,781 |
| Jan 5, 2026 | 59.32 | 61.00 | 59.11 | 60.57 | 60.26 | 1.80% | 722,076 |
| Jan 2, 2026 | 60.09 | 60.09 | 59.33 | 59.50 | 59.20 | -1.08% | 1,547,662 |
| Dec 31, 2025 | 60.55 | 60.63 | 60.11 | 60.15 | 59.84 | -0.84% | 497,335 |
| Dec 30, 2025 | 60.71 | 60.86 | 60.58 | 60.66 | 60.35 | -0.10% | 319,849 |
| Dec 29, 2025 | 60.76 | 60.90 | 60.60 | 60.72 | 60.41 | -0.02% | 444,577 |
| Dec 26, 2025 | 60.98 | 60.99 | 60.64 | 60.73 | 60.42 | -0.49% | 331,685 |
| Dec 24, 2025 | 60.91 | 61.19 | 60.70 | 61.03 | 60.72 | 0.36% | 268,562 |
| Dec 23, 2025 | 61.04 | 61.19 | 60.80 | 60.81 | 60.50 | -0.31% | 850,753 |
| Dec 22, 2025 | 60.54 | 61.26 | 60.45 | 61.00 | 60.69 | 0.10% | 1,239,897 |
| Dec 19, 2025 | 60.88 | 61.17 | 60.66 | 60.94 | 60.31 | -0.11% | 1,619,795 |
| Dec 18, 2025 | 60.66 | 61.17 | 60.50 | 61.01 | 60.38 | 0.58% | 1,734,665 |
| Dec 17, 2025 | 60.43 | 60.80 | 60.41 | 60.66 | 60.04 | 0.20% | 1,489,988 |
| Dec 16, 2025 | 60.95 | 61.18 | 60.16 | 60.54 | 59.92 | -0.56% | 3,181,866 |
| Dec 15, 2025 | 60.85 | 61.12 | 60.46 | 60.88 | 60.26 | 0.58% | 1,460,355 |
| Dec 12, 2025 | 60.45 | 60.67 | 60.35 | 60.53 | 59.91 | 0.62% | 1,268,373 |
| Dec 11, 2025 | 58.89 | 60.32 | 58.89 | 60.16 | 59.54 | 2.40% | 2,563,428 |
| Dec 10, 2025 | 58.53 | 59.04 | 58.41 | 58.75 | 58.15 | 0.36% | 1,126,558 |
| Dec 9, 2025 | 58.25 | 58.98 | 58.25 | 58.54 | 57.94 | 0.58% | 1,180,035 |
| Dec 8, 2025 | 58.68 | 58.68 | 57.99 | 58.20 | 57.60 | -0.90% | 2,002,045 |
| Dec 5, 2025 | 59.05 | 59.06 | 58.50 | 58.73 | 58.13 | -0.61% | 2,109,406 |
| Dec 4, 2025 | 58.90 | 59.43 | 58.90 | 59.09 | 58.48 | 0.22% | 1,570,877 |
| Dec 3, 2025 | 59.18 | 59.38 | 58.53 | 58.96 | 58.36 | -0.24% | 1,691,435 |