State Street SPDR S&P Insurance ETF (KIE)

NYSEARCA: KIE · Real-Time Price · USD

61.05

+1.92 (3.25%)

At close: Jun 26, 2026, 4:00 PM EDT

60.88

-0.17 (-0.28%)

After-hours: Jun 26, 2026, 8:00 PM EDT

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
Apr 15, 2026	56.85	57.67	56.68	57.38	57.17	1.02%	1,285,080
Apr 14, 2026	56.73	57.06	56.57	56.80	56.59	-0.21%	475,963
Apr 13, 2026	55.65	56.92	55.56	56.92	56.71	1.82%	599,676
Apr 10, 2026	56.82	56.82	55.68	55.90	55.69	-1.74%	2,323,707
Apr 9, 2026	56.73	57.46	56.48	56.89	56.68	-0.16%	1,896,719
Apr 8, 2026	56.54	57.02	56.39	56.98	56.77	2.28%	1,498,126
Apr 7, 2026	55.56	55.94	55.33	55.71	55.50	-0.05%	918,731
Apr 6, 2026	55.01	55.74	54.98	55.74	55.53	1.01%	1,154,112
Apr 2, 2026	54.31	55.50	54.21	55.18	54.98	0.88%	686,508
Apr 1, 2026	55.00	55.24	54.48	54.70	54.50	-0.55%	1,499,766
Mar 31, 2026	54.97	55.45	54.14	55.00	54.80	1.08%	2,851,849
Mar 30, 2026	53.87	54.82	53.74	54.41	54.21	1.61%	1,292,474
Mar 27, 2026	54.74	54.75	53.45	53.55	53.35	-2.33%	809,494
Mar 26, 2026	54.41	55.16	54.41	54.83	54.63	0.42%	1,997,389
Mar 25, 2026	55.12	55.32	54.22	54.60	54.40	-0.22%	1,239,799
Mar 24, 2026	54.47	55.14	54.37	54.72	54.52	-0.05%	907,325
Mar 23, 2026	54.75	55.36	54.48	54.75	54.55	1.27%	1,145,004
Mar 20, 2026	54.45	54.62	54.06	54.34	53.86	-0.04%	1,332,789
Mar 19, 2026	54.99	55.28	54.21	54.36	53.88	-1.33%	1,869,616
Mar 18, 2026	55.65	55.83	55.09	55.09	54.61	-1.71%	1,728,563
Mar 17, 2026	56.16	56.78	55.97	56.05	55.56	0.52%	803,549
Mar 16, 2026	55.75	56.31	55.63	55.76	55.27	0.63%	1,520,146
Mar 13, 2026	55.53	55.85	55.36	55.41	54.92	0.40%	2,007,303
Mar 12, 2026	54.94	55.62	54.55	55.19	54.71	-0.38%	2,821,058
Mar 11, 2026	55.97	55.97	55.14	55.40	54.91	-1.18%	2,147,038
Mar 10, 2026	56.19	56.76	55.70	56.06	55.57	-0.59%	1,443,181
Mar 9, 2026	56.98	56.98	55.63	56.39	55.90	-1.59%	3,189,940
Mar 6, 2026	57.30	57.39	56.35	57.30	56.80	-0.93%	2,536,976
Mar 5, 2026	57.85	58.26	57.59	57.84	57.33	-0.60%	2,597,983
Mar 4, 2026	58.05	58.33	57.42	58.19	57.68	0.17%	1,861,739
Mar 3, 2026	57.75	58.24	56.80	58.09	57.58	-1.01%	3,286,992
Mar 2, 2026	57.82	58.98	57.74	58.68	58.17	0.95%	3,034,849
Feb 27, 2026	57.85	58.29	57.54	58.13	57.62	0.16%	2,436,119
Feb 26, 2026	57.42	58.18	57.42	58.04	57.53	1.47%	2,549,200
Feb 25, 2026	57.11	57.27	56.58	57.20	56.70	0.53%	1,072,895
Feb 24, 2026	56.46	56.94	56.12	56.90	56.40	0.64%	1,543,707
Feb 23, 2026	57.53	57.91	56.50	56.54	56.04	-1.99%	1,719,121
Feb 20, 2026	57.67	57.76	57.11	57.69	57.18	0.33%	1,244,168
Feb 19, 2026	57.89	58.08	57.24	57.50	57.00	-0.62%	1,084,739
Feb 18, 2026	58.34	58.41	57.58	57.86	57.35	-0.84%	2,114,320
Feb 17, 2026	57.68	58.49	57.68	58.35	57.84	1.57%	1,790,381
Feb 13, 2026	57.50	57.78	56.98	57.45	56.95	-0.74%	2,078,933
Feb 12, 2026	58.14	58.32	57.09	57.88	57.37	0.12%	2,493,696
Feb 11, 2026	57.88	58.05	57.20	57.81	57.30	-0.10%	2,325,305
Feb 10, 2026	57.57	58.05	57.47	57.87	57.36	0.56%	1,451,800
Feb 9, 2026	59.41	59.68	57.45	57.55	57.05	-3.44%	2,246,869
Feb 6, 2026	59.47	60.09	59.43	59.60	59.08	0.76%	1,785,373
Feb 5, 2026	59.06	60.11	59.02	59.15	58.63	-0.05%	1,801,468
Feb 4, 2026	58.72	59.60	58.58	59.18	58.66	1.23%	2,153,616
Feb 3, 2026	58.33	59.19	58.16	58.46	57.95	-	2,002,443