State Street SPDR S&P Insurance ETF (KIE)

Last Price58.22

Change-0.07 (-0.12%)

NYSE· Last Trade: Jun 21st, 1:34 PM EDT

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

Date Range:

2026-03-21 - 2026-06-21

Date	Open	High	Low	Close	Volume	Adjusted Close
6/18/2026	58.45	58.51	57.70	58.22	1,124,442	58.22
6/17/2026	58.53	59.21	58.07	58.29	1,849,485	58.29
6/16/2026	58.66	59.12	58.48	58.79	1,313,035	58.79
6/15/2026	58.44	58.73	58.22	58.38	1,355,281	58.38
6/12/2026	58.17	58.72	57.79	58.44	1,193,846	58.44
6/10/2026	57.50	58.63	57.36	58.08	2,148,097	58.08
6/09/2026	56.58	57.21	56.48	56.94	1,150,604	56.94
6/08/2026	56.71	56.88	56.41	56.43	907,502	56.43
6/05/2026	55.47	56.97	55.47	56.90	1,033,029	56.90
6/04/2026	54.97	55.97	54.97	55.26	976,198	55.26
6/03/2026	54.91	55.01	54.13	54.24	1,272,550	54.24
6/02/2026	55.10	55.46	54.94	55.13	831,903	55.13
6/01/2026	54.90	55.59	54.77	55.34	1,589,759	55.34
5/29/2026	55.55	55.83	55.03	55.16	1,302,245	55.16
5/28/2026	56.16	56.44	55.64	55.65	624,477	55.65
5/27/2026	57.26	57.73	56.21	56.30	815,656	56.30
5/26/2026	57.62	57.83	57.18	57.24	1,275,033	57.24
5/22/2026	58.01	58.07	57.47	57.61	1,985,639	57.61
5/21/2026	57.53	57.88	56.89	57.88	1,155,400	57.88
5/20/2026	57.71	57.86	56.94	57.79	882,485	57.79
5/19/2026	58.03	58.42	57.45	57.52	1,370,458	57.52
5/18/2026	56.54	58.20	56.49	58.09	1,383,569	58.09
5/15/2026	56.27	56.82	56.26	56.53	1,595,424	56.53
5/14/2026	56.03	56.58	56.03	56.26	1,448,176	56.26
5/13/2026	56.21	56.52	55.58	55.73	1,135,807	55.73
5/12/2026	56.33	56.82	55.81	56.47	2,512,270	56.47
5/11/2026	56.44	56.67	56.05	56.18	1,642,958	56.18
5/08/2026	56.58	56.58	55.90	56.37	1,422,796	56.37
5/07/2026	56.00	56.67	55.84	56.47	1,295,735	56.47
5/06/2026	56.86	57.24	56.33	56.35	1,027,535	56.35
5/05/2026	56.36	56.84	56.29	56.55	1,147,001	56.55
5/04/2026	56.54	57.22	56.06	56.26	1,136,749	56.26
5/01/2026	57.39	57.80	56.78	56.79	1,202,856	56.79
4/30/2026	56.78	57.38	56.32	57.33	1,248,700	57.33
4/29/2026	58.04	58.05	57.06	57.22	745,838	57.22
4/28/2026	58.02	58.50	57.77	58.08	1,504,886	58.08
4/27/2026	57.61	58.29	57.61	57.79	919,363	57.79
4/24/2026	58.17	58.25	57.60	57.73	598,788	57.73
4/23/2026	57.95	58.47	57.83	58.26	651,825	58.26
4/22/2026	58.38	58.38	57.46	57.92	1,128,692	57.92
4/21/2026	58.51	58.71	58.07	58.38	1,084,414	58.38
4/20/2026	58.28	58.88	58.28	58.40	764,889	58.40
4/17/2026	57.88	58.88	57.88	58.36	1,257,991	58.36
4/16/2026	57.33	57.72	57.33	57.66	652,227	57.66
4/15/2026	56.85	57.66	56.68	57.38	1,285,080	57.38
4/14/2026	56.73	57.06	56.57	56.80	475,963	56.80
4/13/2026	55.65	56.92	55.56	56.92	599,677	56.92
4/10/2026	56.82	56.82	55.68	55.90	2,323,707	55.90
4/09/2026	56.73	57.45	56.48	56.89	1,896,719	56.89
4/08/2026	56.54	57.02	56.39	56.98	1,498,126	56.98
4/07/2026	55.56	55.94	55.33	55.71	918,668	55.71
4/06/2026	55.01	55.74	54.98	55.74	1,154,092	55.74
4/02/2026	54.31	55.50	54.21	55.18	686,508	55.18
4/01/2026	55.00	55.24	54.48	54.70	1,499,767	54.70
3/31/2026	54.97	55.45	54.14	55.00	2,851,851	55.00
3/30/2026	53.87	54.82	53.73	54.41	1,292,475	54.41
3/27/2026	54.74	54.75	53.45	53.55	809,494	53.55
3/26/2026	54.41	55.16	54.41	54.83	1,997,390	54.83
3/25/2026	55.12	55.32	54.22	54.60	1,239,685	54.60
3/24/2026	54.47	55.14	54.37	54.72	907,326	54.72
3/23/2026	54.75	55.35	54.48	54.75	1,145,005	54.75