KIE Historical Prices
State Street SPDR S&P Insurance ETF · daily open, high, low, close & volume
Trading days
249
Period high
67.20
Period low
53.45
Period change
+9.69%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 6, 2026 | 64.41 | 64.83 | 64.05 | 64.28 | -1.73% | 1,412,645 |
| Nov 5, 2026 | 66.35 | 67.20 | 65.12 | 65.41 | -0.56% | 1,861,151 |
| Nov 4, 2026 | 65.37 | 65.90 | 64.56 | 65.78 | +2.19% | 1,354,946 |
| Nov 3, 2026 | 64.62 | 65.06 | 64.15 | 64.37 | -0.76% | 1,335,870 |
| Nov 2, 2026 | 63.89 | 65.09 | 63.78 | 64.86 | +1.82% | 1,256,036 |
| Oct 30, 2026 | 63.95 | 64.12 | 63.45 | 63.70 | +0.52% | 1,729,419 |
| Oct 29, 2026 | 62.93 | 63.60 | 62.90 | 63.37 | +1.77% | 935,038 |
| Oct 28, 2026 | 62.44 | 62.63 | 61.94 | 62.27 | -0.30% | 1,237,651 |
| Oct 27, 2026 | 62.99 | 62.99 | 62.15 | 62.46 | -0.90% | 1,453,900 |
| Oct 26, 2026 | 63.08 | 63.60 | 62.92 | 63.03 | +0.16% | 1,234,044 |
| Oct 23, 2026 | 64.10 | 64.39 | 62.88 | 62.93 | -2.34% | 1,407,452 |
| Oct 22, 2026 | 63.10 | 64.44 | 63.10 | 64.44 | +2.04% | 2,341,248 |
| Oct 21, 2026 | 63.31 | 63.35 | 62.84 | 63.15 | +0.00% | 721,547 |
| Oct 20, 2026 | 62.56 | 63.50 | 62.41 | 63.15 | +1.45% | 1,180,006 |
| Oct 19, 2026 | 62.41 | 62.52 | 62.13 | 62.25 | -0.54% | 1,196,920 |
| Oct 16, 2026 | 62.19 | 62.60 | 61.83 | 62.59 | +1.18% | 1,747,181 |
| Oct 15, 2026 | 61.72 | 62.32 | 61.38 | 61.86 | +1.56% | 1,286,561 |
| Oct 14, 2026 | 60.41 | 60.93 | 59.93 | 60.91 | +0.23% | 1,020,096 |
| Oct 13, 2026 | 60.99 | 61.15 | 60.38 | 60.77 | +0.36% | 465,308 |
| Oct 12, 2026 | 60.32 | 60.78 | 60.13 | 60.55 | +0.78% | 503,788 |
| Oct 9, 2026 | 60.45 | 60.74 | 60.08 | 60.08 | -0.78% | 656,389 |
| Oct 8, 2026 | 59.47 | 60.82 | 59.47 | 60.55 | +1.71% | 1,211,939 |
| Oct 7, 2026 | 59.41 | 59.81 | 59.36 | 59.53 | -0.40% | 965,328 |
| Oct 6, 2026 | 59.55 | 60.19 | 59.44 | 59.77 | +0.35% | 623,851 |
| Oct 5, 2026 | 59.20 | 59.77 | 59.01 | 59.56 | +0.54% | 742,583 |
| Oct 2, 2026 | 59.29 | 59.53 | 59.02 | 59.24 | +0.05% | 1,148,933 |
| Oct 1, 2026 | 58.51 | 59.29 | 58.42 | 59.21 | +1.21% | 1,439,811 |
| Sep 30, 2026 | 59.44 | 59.44 | 58.50 | 58.50 | -1.65% | 1,022,418 |
| Sep 29, 2026 | 59.38 | 59.51 | 58.87 | 59.48 | +0.15% | 1,036,144 |
| Sep 28, 2026 | 59.71 | 59.84 | 59.29 | 59.39 | -0.54% | 1,009,107 |
| Sep 25, 2026 | 59.84 | 60.02 | 59.40 | 59.71 | +0.07% | 873,787 |
| Sep 24, 2026 | 60.25 | 60.53 | 59.62 | 59.67 | -0.70% | 1,191,122 |
| Sep 23, 2026 | 60.51 | 61.08 | 60.05 | 60.09 | -0.99% | 1,373,775 |
| Sep 22, 2026 | 61.62 | 61.62 | 60.20 | 60.69 | -1.14% | 1,672,851 |
| Sep 21, 2026 | 61.91 | 62.03 | 61.36 | 61.39 | -0.90% | 1,263,472 |
| Sep 18, 2026 | 62.08 | 62.17 | 61.55 | 61.95 | -0.75% | 2,116,207 |
| Sep 17, 2026 | 62.96 | 62.96 | 62.32 | 62.42 | -0.32% | 1,321,449 |
| Sep 16, 2026 | 62.95 | 63.16 | 62.12 | 62.62 | -0.79% | 975,641 |
| Sep 15, 2026 | 63.16 | 63.17 | 62.75 | 63.12 | -0.46% | 1,023,248 |
| Sep 14, 2026 | 63.05 | 63.53 | 62.87 | 63.41 | +1.70% | 1,076,690 |
| Sep 11, 2026 | 62.84 | 63.05 | 61.94 | 62.35 | +0.16% | 1,031,106 |
| Sep 10, 2026 | 62.38 | 62.62 | 61.97 | 62.25 | +0.27% | 1,628,792 |
| Sep 9, 2026 | 62.36 | 62.36 | 61.60 | 62.08 | -0.70% | 1,407,845 |
| Sep 8, 2026 | 63.40 | 63.44 | 62.52 | 62.52 | -2.16% | 1,147,573 |
| Sep 4, 2026 | 64.11 | 64.43 | 63.82 | 63.90 | -1.39% | 1,049,117 |
| Sep 3, 2026 | 64.05 | 64.94 | 64.02 | 64.80 | +1.85% | 1,000,886 |
| Sep 2, 2026 | 63.29 | 64.06 | 63.20 | 63.62 | +0.74% | 1,087,151 |
| Aug 31, 2026 | 63.67 | 63.74 | 63.15 | 63.15 | -1.19% | 1,291,152 |
| Aug 28, 2026 | 63.81 | 64.23 | 63.76 | 63.91 | +0.41% | 767,372 |
| Aug 27, 2026 | 63.75 | 63.88 | 63.16 | 63.65 | -0.73% | 997,558 |
| Aug 26, 2026 | 63.82 | 64.37 | 63.77 | 64.12 | +0.42% | 603,746 |
| Aug 25, 2026 | 64.23 | 64.41 | 63.59 | 63.85 | -0.65% | 698,539 |
| Aug 24, 2026 | 63.71 | 64.56 | 63.65 | 64.27 | +1.36% | 1,575,931 |
| Aug 21, 2026 | 63.42 | 63.65 | 63.23 | 63.41 | +0.33% | 826,117 |
| Aug 20, 2026 | 62.93 | 63.48 | 62.79 | 63.20 | +0.00% | 796,813 |
| Aug 19, 2026 | 63.53 | 63.98 | 63.15 | 63.20 | -0.35% | 980,988 |
| Aug 18, 2026 | 63.51 | 64.25 | 63.39 | 63.42 | +0.32% | 1,257,557 |
| Aug 17, 2026 | 63.96 | 64.37 | 63.17 | 63.22 | -1.60% | 939,618 |
| Aug 14, 2026 | 64.02 | 64.38 | 63.87 | 64.25 | +0.45% | 1,021,534 |
| Aug 13, 2026 | 63.80 | 64.22 | 63.36 | 63.96 | +0.71% | 804,039 |
| Aug 12, 2026 | 63.36 | 63.82 | 63.18 | 63.51 | -0.17% | 857,833 |
| Aug 11, 2026 | 63.67 | 64.05 | 63.42 | 63.62 | -0.39% | 735,241 |
| Aug 10, 2026 | 64.03 | 64.53 | 63.60 | 63.87 | -1.07% | 1,563,994 |
| Aug 7, 2026 | 64.92 | 64.98 | 64.29 | 64.56 | -0.91% | 1,163,312 |
| Aug 6, 2026 | 65.25 | 65.41 | 64.65 | 65.15 | +0.43% | 1,179,850 |
| Aug 5, 2026 | 65.09 | 65.29 | 64.53 | 64.87 | +0.23% | 819,465 |
| Aug 4, 2026 | 64.38 | 64.85 | 63.79 | 64.72 | +0.08% | 1,186,087 |
| Aug 3, 2026 | 64.47 | 65.27 | 64.42 | 64.67 | +0.67% | 1,233,372 |
| Jul 31, 2026 | 64.26 | 64.77 | 64.04 | 64.24 | -0.28% | 773,899 |
| Jul 30, 2026 | 65.62 | 65.62 | 63.73 | 64.42 | -1.99% | 1,327,759 |
| Jul 29, 2026 | 65.65 | 66.22 | 65.30 | 65.73 | -1.08% | 1,253,259 |
| Jul 28, 2026 | 65.00 | 66.53 | 64.99 | 66.45 | +2.64% | 1,282,309 |
| Jul 27, 2026 | 64.28 | 65.00 | 64.25 | 64.74 | +0.94% | 856,109 |
| Jul 24, 2026 | 62.76 | 64.23 | 62.76 | 64.14 | +2.18% | 1,143,882 |
| Jul 23, 2026 | 62.35 | 62.79 | 61.77 | 62.77 | +0.06% | 660,643 |
| Jul 22, 2026 | 63.64 | 63.72 | 62.47 | 62.73 | -1.49% | 1,127,958 |
| Jul 21, 2026 | 63.98 | 64.20 | 63.27 | 63.68 | -0.67% | 1,129,098 |
| Jul 20, 2026 | 64.07 | 64.47 | 63.95 | 64.11 | -0.09% | 856,526 |
| Jul 17, 2026 | 63.60 | 64.92 | 63.55 | 64.17 | +1.10% | 1,157,397 |
| Jul 16, 2026 | 62.25 | 63.49 | 62.25 | 63.47 | +2.16% | 1,240,626 |
| Jul 15, 2026 | 62.94 | 63.06 | 61.99 | 62.13 | -2.13% | 2,508,265 |
| Jul 14, 2026 | 64.08 | 64.49 | 63.45 | 63.48 | -1.52% | 1,575,371 |
| Jul 13, 2026 | 63.93 | 64.48 | 63.80 | 64.46 | +1.58% | 1,636,617 |
| Jul 10, 2026 | 63.49 | 63.70 | 63.14 | 63.46 | +0.05% | 1,576,324 |
| Jul 9, 2026 | 63.59 | 63.81 | 63.20 | 63.43 | -0.24% | 1,753,582 |
| Jul 8, 2026 | 64.29 | 64.31 | 63.55 | 63.58 | -1.29% | 1,314,196 |
| Jul 7, 2026 | 64.33 | 65.20 | 64.31 | 64.41 | +0.88% | 1,369,696 |
| Jul 6, 2026 | 63.96 | 64.16 | 63.60 | 63.85 | -0.36% | 1,290,262 |
| Jul 2, 2026 | 62.63 | 64.08 | 62.26 | 64.08 | +2.69% | 2,063,251 |
| Jul 1, 2026 | 61.17 | 62.68 | 61.17 | 62.40 | +2.31% | 1,640,390 |
| Jun 30, 2026 | 61.31 | 61.38 | 60.84 | 60.99 | -0.65% | 928,103 |
| Jun 29, 2026 | 60.84 | 61.42 | 60.74 | 61.39 | +0.56% | 1,763,423 |
| Jun 26, 2026 | 59.36 | 61.10 | 59.36 | 61.05 | +3.25% | 1,430,610 |
| Jun 25, 2026 | 59.67 | 60.33 | 59.02 | 59.13 | -0.99% | 1,354,388 |
| Jun 24, 2026 | 59.71 | 60.10 | 59.39 | 59.72 | +0.17% | 1,274,595 |
| Jun 23, 2026 | 58.55 | 59.69 | 58.55 | 59.62 | +2.35% | 1,298,043 |
| Jun 22, 2026 | 58.27 | 59.12 | 58.23 | 58.25 | +0.05% | 1,324,914 |
| Jun 18, 2026 | 58.45 | 58.51 | 57.70 | 58.22 | -0.12% | 1,124,436 |
| Jun 17, 2026 | 58.53 | 59.21 | 58.07 | 58.29 | -0.85% | 1,849,330 |
| Jun 16, 2026 | 58.66 | 59.12 | 58.48 | 58.79 | +0.70% | 1,312,790 |
| Jun 15, 2026 | 58.44 | 58.73 | 58.22 | 58.38 | -0.10% | 1,354,955 |
| Jun 12, 2026 | 58.17 | 58.72 | 57.79 | 58.44 | +0.64% | 1,193,846 |
| Jun 11, 2026 | 58.29 | 58.60 | 58.05 | 58.07 | -0.02% | 1,106,332 |
| Jun 10, 2026 | 57.50 | 58.63 | 57.36 | 58.08 | +2.00% | 2,148,103 |
| Jun 9, 2026 | 56.58 | 57.21 | 56.48 | 56.94 | +0.90% | 1,150,604 |
| Jun 8, 2026 | 56.71 | 56.88 | 56.41 | 56.43 | -0.83% | 907,577 |
| Jun 5, 2026 | 55.47 | 56.97 | 55.47 | 56.90 | +2.97% | 1,033,029 |
| Jun 4, 2026 | 54.97 | 55.97 | 54.97 | 55.26 | +1.88% | 976,198 |
| Jun 3, 2026 | 54.91 | 55.01 | 54.13 | 54.24 | -1.61% | 1,272,550 |
| Jun 2, 2026 | 55.10 | 55.46 | 54.94 | 55.13 | -0.38% | 831,873 |
| Jun 1, 2026 | 54.90 | 55.59 | 54.77 | 55.34 | +0.33% | 1,589,759 |
| May 29, 2026 | 55.55 | 55.83 | 55.03 | 55.16 | -0.88% | 1,302,245 |
| May 28, 2026 | 56.16 | 56.44 | 55.64 | 55.65 | -1.15% | 624,314 |
| May 27, 2026 | 57.26 | 57.73 | 56.21 | 56.30 | -1.64% | 815,323 |
| May 26, 2026 | 57.62 | 57.83 | 57.18 | 57.24 | -0.64% | 1,275,048 |
| May 22, 2026 | 58.01 | 58.07 | 57.47 | 57.61 | -0.47% | 1,985,639 |
| May 21, 2026 | 57.53 | 57.88 | 56.89 | 57.88 | +0.16% | 1,154,624 |
| May 20, 2026 | 57.71 | 57.86 | 56.94 | 57.79 | +0.47% | 882,485 |
| May 19, 2026 | 58.03 | 58.42 | 57.45 | 57.52 | -0.98% | 1,370,116 |
| May 18, 2026 | 56.54 | 58.20 | 56.49 | 58.09 | +2.76% | 1,383,594 |
| May 15, 2026 | 56.27 | 56.82 | 56.26 | 56.53 | +0.48% | 1,595,424 |
| May 14, 2026 | 56.03 | 56.58 | 56.03 | 56.26 | +0.95% | 1,448,176 |
| May 13, 2026 | 56.21 | 56.52 | 55.58 | 55.73 | -1.31% | 1,135,807 |
| May 12, 2026 | 56.33 | 56.82 | 55.81 | 56.47 | +0.52% | 2,512,270 |
| May 11, 2026 | 56.44 | 56.67 | 56.05 | 56.18 | -0.34% | 1,642,958 |
| May 8, 2026 | 56.58 | 56.58 | 55.90 | 56.37 | -0.18% | 1,422,796 |
| May 7, 2026 | 56.00 | 56.67 | 55.84 | 56.47 | +0.21% | 1,295,735 |
| May 6, 2026 | 56.86 | 57.24 | 56.33 | 56.35 | -0.35% | 1,026,897 |
| May 5, 2026 | 56.36 | 56.84 | 56.29 | 56.55 | +0.52% | 1,147,001 |
| May 4, 2026 | 56.54 | 57.22 | 56.06 | 56.26 | -0.93% | 1,136,549 |
| May 1, 2026 | 57.39 | 57.80 | 56.78 | 56.79 | -0.94% | 1,202,856 |
| Apr 30, 2026 | 56.78 | 57.38 | 56.32 | 57.33 | +0.19% | 1,248,244 |
| Apr 29, 2026 | 58.04 | 58.05 | 57.06 | 57.22 | -1.48% | 745,738 |
| Apr 28, 2026 | 58.02 | 58.50 | 57.77 | 58.08 | +0.50% | 1,504,710 |
| Apr 27, 2026 | 57.61 | 58.29 | 57.61 | 57.79 | +0.10% | 919,347 |
| Apr 24, 2026 | 58.17 | 58.25 | 57.60 | 57.73 | -0.91% | 598,722 |
| Apr 23, 2026 | 57.95 | 58.47 | 57.83 | 58.26 | +0.59% | 651,825 |
| Apr 22, 2026 | 58.38 | 58.38 | 57.46 | 57.92 | -0.79% | 1,128,692 |
| Apr 21, 2026 | 58.51 | 58.71 | 58.07 | 58.38 | -0.03% | 1,082,960 |
| Apr 20, 2026 | 58.28 | 58.88 | 58.28 | 58.40 | +0.07% | 764,189 |
| Apr 17, 2026 | 57.88 | 58.88 | 57.88 | 58.36 | +1.21% | 1,257,991 |
| Apr 16, 2026 | 57.33 | 57.72 | 57.33 | 57.66 | +0.49% | 652,228 |
| Apr 15, 2026 | 56.85 | 57.66 | 56.68 | 57.38 | +1.02% | 1,285,080 |
| Apr 14, 2026 | 56.73 | 57.06 | 56.57 | 56.80 | -0.21% | 475,963 |
| Apr 13, 2026 | 55.65 | 56.92 | 55.56 | 56.92 | +1.82% | 599,668 |
| Apr 10, 2026 | 56.82 | 56.82 | 55.68 | 55.90 | -1.74% | 2,323,064 |
| Apr 9, 2026 | 56.73 | 57.45 | 56.48 | 56.89 | -0.16% | 1,884,729 |
| Apr 8, 2026 | 56.54 | 57.02 | 56.39 | 56.98 | +2.28% | 1,498,126 |
| Apr 7, 2026 | 55.56 | 55.94 | 55.33 | 55.71 | -0.05% | 918,731 |
| Apr 6, 2026 | 55.01 | 55.74 | 54.98 | 55.74 | +1.01% | 1,154,113 |
| Apr 2, 2026 | 54.31 | 55.50 | 54.21 | 55.18 | +0.88% | 686,508 |
| Apr 1, 2026 | 55.00 | 55.24 | 54.48 | 54.70 | -0.55% | 1,499,767 |
| Mar 31, 2026 | 54.97 | 55.45 | 54.14 | 55.00 | +1.08% | 2,851,850 |
| Mar 30, 2026 | 53.87 | 54.82 | 53.73 | 54.41 | +1.61% | 1,292,475 |
| Mar 27, 2026 | 54.74 | 54.75 | 53.45 | 53.55 | -2.33% | 809,494 |
| Mar 26, 2026 | 54.41 | 55.16 | 54.41 | 54.83 | +0.42% | 1,997,390 |
| Mar 25, 2026 | 55.12 | 55.32 | 54.22 | 54.60 | -0.22% | 1,239,799 |
| Mar 24, 2026 | 54.47 | 55.14 | 54.37 | 54.72 | -0.05% | 907,326 |
| Mar 23, 2026 | 54.75 | 55.35 | 54.48 | 54.75 | +0.75% | 1,145,005 |
| Mar 20, 2026 | 54.45 | 54.62 | 54.06 | 54.34 | -0.04% | 1,332,050 |
| Mar 19, 2026 | 54.99 | 55.28 | 54.21 | 54.36 | -1.33% | 1,869,617 |
| Mar 18, 2026 | 55.65 | 55.83 | 55.09 | 55.09 | -1.71% | 1,728,563 |
| Mar 17, 2026 | 56.16 | 56.78 | 55.97 | 56.05 | +0.52% | 803,449 |
| Mar 16, 2026 | 55.75 | 56.30 | 55.63 | 55.76 | +0.63% | 1,520,147 |
| Mar 13, 2026 | 55.53 | 55.85 | 55.36 | 55.41 | +0.40% | 2,007,303 |
| Mar 12, 2026 | 54.94 | 55.62 | 54.55 | 55.19 | -0.38% | 2,821,059 |
| Mar 11, 2026 | 55.97 | 55.97 | 55.14 | 55.40 | -1.18% | 2,147,038 |
| Mar 10, 2026 | 56.19 | 56.76 | 55.70 | 56.06 | -0.59% | 1,443,181 |
| Mar 9, 2026 | 56.98 | 56.98 | 55.63 | 56.39 | -1.59% | 3,189,940 |
| Mar 6, 2026 | 57.30 | 57.39 | 56.35 | 57.30 | -0.93% | 2,536,977 |
| Mar 5, 2026 | 57.85 | 58.26 | 57.59 | 57.84 | -0.60% | 2,597,983 |
| Mar 4, 2026 | 58.05 | 58.33 | 57.42 | 58.19 | +0.17% | 1,861,740 |
| Mar 3, 2026 | 57.75 | 58.23 | 56.80 | 58.09 | -1.01% | 3,286,992 |
| Mar 2, 2026 | 57.82 | 58.98 | 57.74 | 58.68 | +0.95% | 3,034,849 |
| Feb 27, 2026 | 57.85 | 58.28 | 57.54 | 58.13 | +0.16% | 2,436,119 |
| Feb 26, 2026 | 57.42 | 58.18 | 57.42 | 58.04 | +1.47% | 2,549,201 |
| Feb 25, 2026 | 57.11 | 57.27 | 56.58 | 57.20 | +0.53% | 1,072,895 |
| Feb 24, 2026 | 56.46 | 56.94 | 56.12 | 56.90 | +0.64% | 1,543,708 |
| Feb 23, 2026 | 57.53 | 57.91 | 56.49 | 56.54 | -1.99% | 1,719,121 |
| Feb 20, 2026 | 57.67 | 57.76 | 57.11 | 57.69 | +0.33% | 1,244,168 |
| Feb 19, 2026 | 57.89 | 58.08 | 57.23 | 57.50 | -0.62% | 1,084,739 |
| Feb 18, 2026 | 58.34 | 58.41 | 57.58 | 57.86 | -0.84% | 2,114,320 |
| Feb 17, 2026 | 57.68 | 58.48 | 57.68 | 58.35 | +1.57% | 1,790,381 |
| Feb 13, 2026 | 57.50 | 57.77 | 56.98 | 57.45 | -0.74% | 2,078,933 |
| Feb 12, 2026 | 58.14 | 58.32 | 57.09 | 57.88 | +0.12% | 2,493,696 |
| Feb 11, 2026 | 57.88 | 58.05 | 57.20 | 57.81 | -0.10% | 2,325,305 |
| Feb 10, 2026 | 57.57 | 58.05 | 57.47 | 57.87 | +0.56% | 1,451,800 |
| Feb 9, 2026 | 59.41 | 59.68 | 57.45 | 57.55 | -3.44% | 2,246,869 |
| Feb 6, 2026 | 59.47 | 60.09 | 59.42 | 59.60 | +0.76% | 1,785,373 |
| Feb 5, 2026 | 59.06 | 60.11 | 59.02 | 59.15 | -0.05% | 1,801,468 |
| Feb 4, 2026 | 58.72 | 59.60 | 58.58 | 59.18 | +1.23% | 2,153,616 |
| Feb 3, 2026 | 58.33 | 59.19 | 58.16 | 58.46 | +0.00% | 2,002,443 |
| Feb 2, 2026 | 58.52 | 58.85 | 58.30 | 58.46 | +0.03% | 615,068 |
| Jan 30, 2026 | 58.23 | 58.63 | 57.89 | 58.44 | +0.07% | 2,121,735 |
| Jan 29, 2026 | 58.09 | 58.61 | 57.76 | 58.40 | +1.13% | 1,451,843 |
| Jan 28, 2026 | 57.50 | 58.16 | 57.28 | 57.75 | +0.28% | 1,903,353 |
| Jan 27, 2026 | 58.33 | 58.33 | 57.51 | 57.59 | -1.56% | 974,038 |
| Jan 26, 2026 | 58.11 | 58.82 | 58.05 | 58.50 | +1.07% | 1,023,881 |
| Jan 23, 2026 | 58.19 | 58.40 | 57.57 | 57.88 | -1.08% | 2,898,618 |
| Jan 22, 2026 | 58.28 | 58.54 | 57.98 | 58.51 | +0.15% | 2,206,242 |
| Jan 21, 2026 | 58.36 | 58.71 | 57.79 | 58.42 | +0.46% | 2,043,928 |
| Jan 20, 2026 | 58.21 | 58.65 | 57.94 | 58.15 | -0.65% | 1,499,626 |
| Jan 16, 2026 | 58.73 | 58.84 | 58.36 | 58.53 | -0.68% | 962,138 |
| Jan 15, 2026 | 58.96 | 59.38 | 58.80 | 58.93 | -0.03% | 1,017,877 |
| Jan 14, 2026 | 58.46 | 59.10 | 58.45 | 58.95 | +0.84% | 1,494,528 |
| Jan 13, 2026 | 59.77 | 59.80 | 58.29 | 58.46 | -2.13% | 2,451,960 |
| Jan 12, 2026 | 59.76 | 59.98 | 59.52 | 59.73 | -0.35% | 1,440,812 |
| Jan 9, 2026 | 60.38 | 60.63 | 59.87 | 59.94 | -0.56% | 819,040 |
| Jan 8, 2026 | 59.77 | 60.83 | 59.68 | 60.28 | +1.09% | 872,391 |
| Jan 7, 2026 | 60.00 | 60.04 | 59.22 | 59.63 | -0.75% | 899,875 |
| Jan 6, 2026 | 60.22 | 60.29 | 59.40 | 60.08 | -0.81% | 1,403,781 |
| Jan 5, 2026 | 59.32 | 61.00 | 59.11 | 60.57 | +1.80% | 722,076 |
| Jan 2, 2026 | 60.09 | 60.09 | 59.33 | 59.50 | -1.08% | 1,547,662 |
| Dec 31, 2025 | 60.55 | 60.63 | 60.11 | 60.15 | -0.84% | 497,335 |
| Dec 30, 2025 | 60.71 | 60.86 | 60.58 | 60.66 | -0.10% | 319,849 |
| Dec 29, 2025 | 60.76 | 60.90 | 60.60 | 60.72 | -0.02% | 444,577 |
| Dec 26, 2025 | 60.98 | 60.99 | 60.63 | 60.73 | -0.49% | 331,685 |
| Dec 24, 2025 | 60.91 | 61.18 | 60.70 | 61.03 | +0.36% | 266,862 |
| Dec 23, 2025 | 61.04 | 61.19 | 60.80 | 60.81 | -0.31% | 848,550 |
| Dec 22, 2025 | 60.54 | 61.26 | 60.45 | 61.00 | +0.10% | 1,237,283 |
| Dec 19, 2025 | 60.88 | 61.16 | 60.66 | 60.94 | -0.11% | 1,615,995 |
| Dec 18, 2025 | 60.66 | 61.16 | 60.50 | 61.01 | +0.58% | 1,726,060 |
| Dec 17, 2025 | 60.43 | 60.80 | 60.41 | 60.66 | +0.20% | 1,485,860 |
| Dec 16, 2025 | 60.95 | 61.18 | 60.16 | 60.54 | -0.56% | 3,172,796 |
| Dec 15, 2025 | 60.85 | 61.12 | 60.46 | 60.88 | +0.58% | 1,454,435 |
| Dec 12, 2025 | 60.45 | 60.67 | 60.35 | 60.53 | +0.62% | 1,263,500 |
| Dec 11, 2025 | 58.89 | 60.32 | 58.89 | 60.16 | +2.40% | 2,563,428 |
| Dec 10, 2025 | 58.53 | 59.04 | 58.41 | 58.75 | +0.36% | 1,121,558 |
| Dec 9, 2025 | 58.25 | 58.98 | 58.25 | 58.54 | +0.58% | 1,176,035 |
| Dec 8, 2025 | 58.68 | 58.68 | 57.99 | 58.20 | -0.90% | 1,997,898 |
| Dec 5, 2025 | 59.05 | 59.05 | 58.50 | 58.73 | -0.61% | 2,109,406 |
| Dec 4, 2025 | 58.90 | 59.43 | 58.90 | 59.09 | +0.22% | 1,570,877 |
| Dec 3, 2025 | 59.18 | 59.38 | 58.53 | 58.96 | -0.24% | 1,685,630 |
| Dec 2, 2025 | 59.71 | 59.74 | 59.09 | 59.10 | -0.82% | 2,084,266 |
| Dec 1, 2025 | 59.66 | 60.19 | 59.49 | 59.59 | -0.70% | 2,187,083 |
| Nov 28, 2025 | 60.09 | 60.32 | 59.95 | 60.01 | -0.02% | 1,251,929 |
| Nov 26, 2025 | 59.91 | 60.37 | 59.91 | 60.02 | +0.37% | 1,373,614 |
| Nov 25, 2025 | 59.28 | 60.06 | 59.28 | 59.80 | +1.17% | 2,193,369 |
| Nov 24, 2025 | 59.10 | 59.25 | 58.76 | 59.11 | +0.20% | 1,765,523 |
| Nov 21, 2025 | 58.48 | 59.37 | 58.34 | 58.99 | +1.39% | 2,468,704 |
| Nov 20, 2025 | 58.58 | 59.02 | 57.94 | 58.18 | -0.02% | 2,846,624 |
| Nov 19, 2025 | 58.72 | 58.87 | 57.92 | 58.19 | -0.82% | 2,345,820 |
| Nov 18, 2025 | 58.15 | 59.08 | 58.05 | 58.67 | +0.63% | 2,980,512 |
| Nov 17, 2025 | 59.03 | 59.19 | 58.19 | 58.30 | -1.25% | 2,480,135 |
| Nov 14, 2025 | 58.91 | 59.33 | 58.64 | 59.04 | -0.15% | 3,179,143 |
| Nov 13, 2025 | 59.25 | 59.46 | 59.02 | 59.13 | -0.34% | 2,461,448 |
| Nov 12, 2025 | 59.03 | 59.57 | 59.03 | 59.33 | +0.51% | 3,312,789 |
| Nov 11, 2025 | 58.70 | 59.09 | 58.66 | 59.03 | +0.73% | 2,255,431 |
| Nov 10, 2025 | 58.56 | 58.88 | 58.09 | 58.60 | -0.03% | 1,914,736 |
Daily open, high, low, close and volume for State Street SPDR S&P Insurance ETF (KIE). Showing 249 trading days. Unadjusted prices.