SPDR S&P Insurance ETF (KIE)
AMEX: KIE
· Real-Time Price · USD
60.02
0.11 (0.18%)
At close: Oct 07, 2025, 3:59 PM
60.04
0.03%
After-hours: Oct 07, 2025, 05:54 PM EDT
KIE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 60.19 | 60.28 | 59.69 | 59.91 | 59.91 | -0.30% | 713,626 |
| Oct 3, 2025 | 59.16 | 60.19 | 59.16 | 60.09 | 60.09 | 1.71% | 1,000,537 |
| Oct 2, 2025 | 58.69 | 59.18 | 58.38 | 59.08 | 59.08 | 0.49% | 486,491 |
| Oct 1, 2025 | 59.04 | 59.41 | 58.79 | 58.79 | 58.79 | -0.89% | 712,731 |
| Sep 30, 2025 | 58.84 | 59.37 | 58.83 | 59.32 | 59.32 | 0.66% | 563,545 |
| Sep 29, 2025 | 59.22 | 59.22 | 58.54 | 58.93 | 58.93 | -0.41% | 2,660,303 |
| Sep 26, 2025 | 58.73 | 59.39 | 58.72 | 59.17 | 59.17 | 1.16% | 504,048 |
| Sep 25, 2025 | 58.79 | 59.07 | 58.19 | 58.49 | 58.49 | -0.83% | 690,325 |
| Sep 24, 2025 | 58.79 | 59.13 | 58.73 | 58.98 | 58.98 | 0.37% | 505,221 |
| Sep 23, 2025 | 58.86 | 59.30 | 58.67 | 58.76 | 58.76 | -0.07% | 608,100 |
| Sep 22, 2025 | 58.62 | 58.95 | 58.33 | 58.80 | 58.80 | -0.31% | 903,814 |
| Sep 19, 2025 | 58.78 | 59.10 | 58.41 | 58.98 | 58.81 | 0.58% | 1,954,700 |
| Sep 18, 2025 | 58.07 | 58.88 | 58.05 | 58.64 | 58.47 | 0.91% | 690,600 |
| Sep 17, 2025 | 57.90 | 58.78 | 57.87 | 58.11 | 57.94 | 0.57% | 709,518 |
| Sep 16, 2025 | 58.35 | 58.35 | 57.58 | 57.78 | 57.61 | -1.10% | 1,272,348 |
| Sep 15, 2025 | 59.31 | 59.40 | 58.35 | 58.42 | 58.25 | -1.32% | 1,857,533 |
| Sep 12, 2025 | 59.14 | 59.51 | 59.09 | 59.20 | 59.03 | -0.20% | 448,500 |
| Sep 11, 2025 | 58.43 | 59.39 | 58.38 | 59.32 | 59.15 | 1.85% | 528,200 |
| Sep 10, 2025 | 58.64 | 58.67 | 58.04 | 58.24 | 58.07 | -0.83% | 697,645 |
| Sep 9, 2025 | 59.08 | 59.15 | 58.69 | 58.73 | 58.56 | -0.54% | 630,000 |
Page 1 of 136