State Street SPDR S&P Insurance ETF (KIE)

59.56
+0.32 (0.54%)
NYSE · Last Trade: Oct 5th, 10:25 PM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
10/05/202659.2059.7759.0159.56742,58159.56
10/02/202659.2959.5359.0259.241,148,93359.24
10/01/202658.5159.2958.4259.211,439,81059.21
9/30/202659.4459.4458.5058.501,023,16958.50
9/29/202659.3859.5158.8759.481,036,14359.48
9/28/202659.7159.8459.2959.391,009,91559.39
9/25/202659.8460.0259.4059.71873,78759.71
9/24/202660.2560.5359.6259.671,191,11659.67
9/23/202660.5161.0860.0560.091,373,77360.09
9/22/202661.6261.6260.2060.691,672,84760.69
9/21/202661.9162.0361.3661.391,263,71061.39
9/18/202662.0862.1761.5561.952,116,70061.77
9/17/202662.9662.9662.3262.421,321,44062.23
9/16/202662.9563.1662.1262.62976,03662.43
9/15/202663.1663.1762.7563.121,023,46562.93
9/14/202663.0563.5362.8763.411,077,13563.22
9/11/202662.8463.0561.9462.351,031,10662.16
9/10/202662.3862.6261.9762.251,628,99962.07
9/09/202662.3662.3661.6062.081,408,05061.90
9/08/202663.4063.4462.5262.521,147,57362.33
9/04/202664.1164.4363.8263.901,049,48363.71
9/03/202664.0564.9464.0264.801,004,40964.61
9/02/202663.2964.0663.2063.621,087,38263.43
9/01/202663.2663.8062.9163.07925,55562.88
8/31/202663.6763.7463.1563.151,290,45162.96
8/28/202663.8164.2363.7663.91767,74963.72
8/27/202663.7563.8863.1663.65997,65863.46
8/26/202663.8264.3763.7764.12604,25563.93
8/25/202664.2364.4163.5963.85698,62063.66
8/24/202663.7164.5663.6564.271,575,96464.08
8/21/202663.4263.6563.2363.41826,77263.22
8/20/202662.9363.4862.7963.20797,85863.01
8/19/202663.5363.9863.1563.20981,49363.01
8/18/202663.5164.2563.3963.421,257,66663.23
8/17/202663.9664.3763.1763.22939,59263.03
8/14/202664.0264.3863.8764.251,021,53464.06
8/13/202663.8064.2263.3663.96804,99063.77
8/12/202663.3663.8263.1863.51858,17063.32
8/11/202663.6764.0563.4263.62735,44963.43
8/10/202664.0464.5363.6063.871,569,22763.68
8/07/202664.9264.9864.2964.561,163,95664.37
8/06/202665.2565.4164.6565.151,179,53264.96
8/05/202665.0965.2964.5364.87824,18364.68
8/04/202664.3864.8563.7964.721,186,55064.53
8/03/202664.4765.2764.4264.671,233,63664.48
7/31/202664.2664.7764.0464.24773,90064.05
7/30/202665.6265.6263.7364.421,321,29364.23
7/29/202665.6566.2265.3065.731,253,44865.53
7/28/202665.0066.5364.9966.451,282,48166.25
7/27/202664.2865.0064.2564.74855,10664.55
7/24/202662.7664.2362.7664.141,144,16763.95
7/23/202662.3562.7961.7762.77660,83562.58
7/22/202663.6463.7262.4762.731,128,16562.54
7/21/202663.9864.2063.2763.681,129,20063.49
7/20/202664.0764.4763.9564.11855,89263.92
7/17/202663.6064.9263.5564.171,157,47263.98
7/16/202662.2563.4962.2563.471,240,83563.28
7/15/202662.9463.0661.9962.132,509,25561.95
7/14/202664.0864.4963.4563.481,575,52463.29
7/13/202663.9364.4863.8064.461,636,75564.27
7/10/202663.4963.7063.1463.461,576,62463.27
7/09/202663.5963.8163.2063.431,753,87863.24
7/08/202664.2964.3163.5563.581,314,23663.39
7/07/202664.3365.2064.3164.411,369,77164.22
7/06/202663.9664.1663.6063.851,290,01563.66