State Street SPDR S&P Insurance ETF (KIE)

54.34
-0.02 (-0.04%)
NYSE · Last Trade: Mar 22nd, 11:43 PM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
3/20/202654.4554.6254.0654.341,332,79054.34
3/19/202654.9955.2854.2154.361,869,61754.36
3/18/202655.6555.8355.0955.091,728,56355.09
3/17/202656.1656.7855.9756.05803,54956.05
3/16/202655.7556.3055.6355.761,520,14755.76
3/13/202655.5355.8555.3655.412,007,30355.41
3/12/202654.9455.6254.5555.192,821,05955.19
3/11/202655.9755.9755.1455.402,146,01655.40
3/10/202656.1956.7655.7056.061,443,18356.06
3/09/202656.9856.9855.6356.393,189,94056.39
3/06/202657.3057.3956.3557.302,536,97757.30
3/05/202657.8558.2657.5957.842,597,98357.84
3/04/202658.0558.3357.4258.191,861,74058.19
3/03/202657.7558.2356.8058.093,286,95258.09
3/02/202657.8258.9857.7458.683,034,78958.68
2/27/202657.8558.2857.5458.132,436,12058.13
2/26/202657.4258.1857.4258.042,549,20158.04
2/25/202657.1157.2756.5857.201,072,89557.20
2/24/202656.4656.9456.1256.901,543,68856.90
2/23/202657.5357.9156.4956.541,719,10256.54
2/20/202657.6757.7657.1157.691,244,16857.69
2/19/202657.8958.0857.2357.501,084,73957.50
2/18/202658.3458.4157.5857.862,114,31757.86
2/17/202657.6858.4857.6858.351,790,38158.35
2/13/202657.5057.7756.9857.452,078,93357.45
2/12/202658.1458.3257.0957.882,493,69457.88
2/11/202657.8858.0557.2057.812,325,30457.81
2/10/202657.5758.0557.4757.871,451,70257.87
2/09/202659.4159.6857.4557.552,246,76957.55
2/06/202659.4760.0959.4259.601,785,37359.60
2/05/202659.0660.1159.0259.151,801,46859.15
2/04/202658.7259.6058.5859.182,153,61259.18
2/03/202658.3359.1958.1658.462,002,44358.46
2/02/202658.5258.8558.3058.46615,06858.46
1/30/202658.2358.6357.8958.442,121,73558.44
1/29/202658.0958.6157.7658.401,451,84358.40
1/28/202657.5058.1657.2857.751,903,35357.75
1/27/202658.3358.3357.5157.59974,03657.59
1/26/202658.1158.8258.0558.501,023,88058.50
1/23/202658.1958.4057.5757.882,898,61857.88
1/22/202658.2858.5457.9858.512,206,24258.51
1/21/202658.3658.7157.7958.422,043,92858.42
1/20/202658.2158.6557.9458.151,499,64558.15
1/16/202658.7358.8458.3658.53962,13858.53
1/15/202658.9659.3858.8058.931,017,87758.93
1/14/202658.4659.1058.4558.951,494,52858.95
1/13/202659.7759.8058.2958.462,451,96058.46
1/12/202659.7659.9859.5259.731,440,80859.73
1/09/202660.3860.6359.8759.94819,04059.94
1/08/202659.7760.8359.6860.28872,39160.28
1/07/202660.0060.0459.2259.63899,87559.63
1/06/202660.2260.2959.4060.081,403,78160.08
1/05/202659.3261.0059.1160.57722,07160.57
1/02/202660.0960.0959.3359.501,547,66259.50
12/31/202560.5560.6360.1160.15497,33560.15
12/30/202560.7160.8660.5860.66319,84960.66
12/29/202560.7660.9060.6060.72444,57760.72
12/26/202560.9860.9960.6360.73331,68560.73
12/24/202560.9161.1960.7061.03268,56261.03
12/23/202561.0461.1960.8060.81850,75360.81