State Street SPDR S&P Insurance ETF (KIE)

Last Price59.94

Change-0.34 (-0.56%)

NYSE · Last Trade: Jan 11th, 4:59 PM EST

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

Date Range:

2025-10-11 - 2026-01-11

Date	Open	High	Low	Close	Volume	Adjusted Close
1/09/2026	60.38	60.63	59.87	59.94	819,040	59.94
1/08/2026	59.77	60.83	59.68	60.28	872,391	60.28
1/07/2026	60.00	60.04	59.22	59.63	899,875	59.63
1/06/2026	60.22	60.29	59.40	60.08	1,403,781	60.08
1/05/2026	59.32	61.00	59.11	60.57	722,071	60.57
1/02/2026	60.09	60.09	59.33	59.50	1,547,662	59.50
12/31/2025	60.55	60.63	60.11	60.15	497,335	60.15
12/30/2025	60.71	60.86	60.58	60.66	319,849	60.66
12/29/2025	60.76	60.90	60.60	60.72	444,577	60.72
12/26/2025	60.98	60.99	60.63	60.73	331,685	60.73
12/24/2025	60.91	61.19	60.70	61.03	268,562	61.03
12/23/2025	61.04	61.19	60.80	60.81	850,753	60.81
12/22/2025	60.54	61.26	60.45	61.00	1,322,807	61.00
12/19/2025	60.88	61.16	60.66	60.94	1,619,795	60.62
12/18/2025	60.66	61.16	60.50	61.01	1,734,660	60.69
12/17/2025	60.43	60.80	60.41	60.66	1,489,985	60.35
12/16/2025	60.95	61.18	60.16	60.54	3,181,256	60.23
12/15/2025	60.85	61.12	60.46	60.88	1,489,145	60.56
12/12/2025	60.45	60.67	60.35	60.53	1,268,373	60.22
12/11/2025	58.89	60.32	58.89	60.16	2,563,406	59.85
12/10/2025	58.53	59.04	58.41	58.75	1,126,558	58.45
12/09/2025	58.25	58.98	58.25	58.54	1,180,035	58.24
12/08/2025	58.68	58.68	57.99	58.20	2,002,045	57.90
12/05/2025	59.05	59.05	58.50	58.73	2,109,406	58.43
12/04/2025	58.90	59.43	58.90	59.09	1,570,872	58.78
12/03/2025	59.18	59.38	58.53	58.96	1,691,433	58.65
12/02/2025	59.71	59.74	59.09	59.10	2,092,222	58.79
12/01/2025	59.66	60.19	59.49	59.59	2,219,667	59.28
11/28/2025	60.09	60.32	59.95	60.01	1,256,229	59.70
11/26/2025	59.91	60.37	59.91	60.02	1,377,421	59.71
11/25/2025	59.28	60.06	59.28	59.80	2,202,028	59.49
11/24/2025	59.10	59.25	58.76	59.11	1,770,623	58.80
11/21/2025	58.48	59.37	58.34	58.99	2,483,570	58.68
11/20/2025	58.58	59.02	57.94	58.18	2,856,936	57.88
11/19/2025	58.72	58.87	57.92	58.19	2,401,889	57.89
11/18/2025	58.15	59.08	58.05	58.67	2,990,487	58.37
11/17/2025	59.03	59.19	58.19	58.30	2,488,922	58.00
11/14/2025	58.91	59.33	58.64	59.04	3,184,964	58.73
11/13/2025	59.25	59.46	59.02	59.13	2,462,648	58.82
11/12/2025	59.03	59.57	59.03	59.33	3,314,905	59.02
11/11/2025	58.70	59.09	58.66	59.03	2,263,906	58.72
11/10/2025	58.56	58.88	58.09	58.60	1,920,763	58.30
11/07/2025	57.58	58.62	57.58	58.62	2,204,445	58.32
11/06/2025	57.91	58.22	57.48	57.55	3,973,083	57.25
11/05/2025	57.21	57.89	57.21	57.41	3,647,365	57.11
11/04/2025	55.85	57.03	55.85	56.91	1,864,729	56.61
11/03/2025	56.18	56.18	55.41	56.01	2,021,579	55.72
10/31/2025	56.10	56.54	56.01	56.39	3,169,259	56.10
10/30/2025	55.92	56.69	55.89	56.07	2,324,101	55.78
10/29/2025	55.91	56.38	55.56	55.72	2,990,492	55.43
10/28/2025	57.17	57.17	56.12	56.27	1,473,125	55.98
10/27/2025	57.32	57.51	57.11	57.35	716,885	57.05
10/24/2025	57.63	57.63	57.11	57.16	609,577	56.86
10/23/2025	57.34	57.51	56.87	57.35	1,583,261	57.05
10/22/2025	57.49	57.69	56.70	57.24	2,082,802	56.94
10/21/2025	56.88	57.69	56.78	57.47	1,153,823	57.17
10/20/2025	56.90	57.04	56.55	56.94	1,647,372	56.64
10/17/2025	56.27	56.83	56.27	56.77	3,057,198	56.48
10/16/2025	57.74	57.74	56.18	56.25	1,710,682	55.96
10/15/2025	59.29	59.29	57.93	58.32	2,039,671	58.02
10/14/2025	58.21	59.62	58.21	59.51	733,941	59.20
10/13/2025	58.41	58.70	58.04	58.46	1,321,724	58.16