SPDR S&P Insurance ETF (KIE)
AMEX: KIE
· Real-Time Price · USD
58.89
0.05 (0.08%)
At close: Aug 29, 2025, 3:59 PM
59.11
0.37%
After-hours: Aug 29, 2025, 06:20 PM EDT
KIE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 59.12 | 59.12 | 58.62 | 58.84 | 58.84 | -0.37% | 612,723 |
| Aug 27, 2025 | 58.72 | 59.35 | 58.72 | 59.06 | 59.06 | 0.27% | 650,500 |
| Aug 26, 2025 | 58.77 | 58.90 | 58.55 | 58.90 | 58.90 | 0.03% | 761,000 |
| Aug 25, 2025 | 59.48 | 59.48 | 58.84 | 58.88 | 58.88 | -1.14% | 604,100 |
| Aug 22, 2025 | 59.13 | 59.92 | 59.13 | 59.56 | 59.56 | 1.07% | 544,676 |
| Aug 21, 2025 | 58.76 | 59.22 | 58.71 | 58.93 | 58.93 | -0.03% | 516,300 |
| Aug 20, 2025 | 58.62 | 59.13 | 58.62 | 58.95 | 58.95 | 0.56% | 525,700 |
| Aug 19, 2025 | 57.95 | 58.68 | 57.92 | 58.62 | 58.62 | 1.24% | 295,103 |
| Aug 18, 2025 | 57.81 | 57.98 | 57.59 | 57.90 | 57.90 | 0.07% | 352,440 |
| Aug 15, 2025 | 58.72 | 58.72 | 57.82 | 57.86 | 57.86 | -1.09% | 567,400 |
| Aug 14, 2025 | 58.44 | 58.64 | 58.15 | 58.50 | 58.50 | -0.44% | 983,438 |
| Aug 13, 2025 | 57.77 | 58.83 | 57.77 | 58.76 | 58.76 | 1.91% | 965,254 |
| Aug 12, 2025 | 57.37 | 57.72 | 57.27 | 57.66 | 57.66 | 0.84% | 779,100 |
| Aug 11, 2025 | 57.03 | 57.34 | 56.97 | 57.18 | 57.18 | 0.42% | 793,814 |
| Aug 8, 2025 | 56.82 | 57.38 | 56.78 | 56.94 | 56.94 | 0.60% | 1,460,714 |
| Aug 7, 2025 | 57.18 | 57.26 | 56.32 | 56.60 | 56.60 | -0.98% | 1,454,500 |
| Aug 6, 2025 | 56.67 | 57.31 | 56.63 | 57.16 | 57.16 | 0.60% | 913,549 |
| Aug 5, 2025 | 56.55 | 57.08 | 56.55 | 56.82 | 56.82 | 0.71% | 1,108,600 |
| Aug 4, 2025 | 56.24 | 56.47 | 55.90 | 56.42 | 56.42 | 1.27% | 529,566 |
| Aug 1, 2025 | 56.15 | 56.23 | 55.17 | 55.71 | 55.71 | -1.57% | 852,706 |