State Street SPDR S&P Insurance ETF KIE
65.66 USD +0.38 (+0.58%)
Regular-session close
65.66 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
65.40 Day range 65.86
53.55 52-week range 66.45
- YTD
- +9.16%
- 1 year
- +11.04%
KIE price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 65.75 | 65.86 | 65.40 | 65.66 | +0.38 | +0.58% | 612,380 |
| Nov 12, 2026 | 66.29 | 66.54 | 65.25 | 65.28 | -0.42 | -0.64% | 962,500 |
| Nov 11, 2026 | 65.39 | 65.70 | 64.95 | 65.70 | -0.13 | -0.20% | 1,331,200 |
| Nov 10, 2026 | 64.96 | 65.95 | 64.79 | 65.83 | +0.98 | +1.51% | 1,043,200 |
| Nov 9, 2026 | 64.79 | 65.11 | 64.25 | 64.85 | +0.57 | +0.89% | 1,427,100 |
| Nov 6, 2026 | 64.41 | 64.84 | 64.05 | 64.28 | -1.13 | -1.73% | 1,412,600 |
| Nov 5, 2026 | 66.35 | 67.20 | 65.12 | 65.41 | -0.37 | -0.56% | 1,861,200 |
| Nov 4, 2026 | 65.37 | 65.90 | 64.56 | 65.78 | +1.41 | +2.19% | 1,354,900 |
| Nov 3, 2026 | 64.62 | 65.06 | 64.15 | 64.37 | -0.49 | -0.76% | 1,335,600 |
| Nov 2, 2026 | 63.89 | 65.09 | 63.78 | 64.86 | +1.16 | +1.82% | 1,256,000 |
| Oct 30, 2026 | 63.95 | 64.12 | 63.45 | 63.70 | +0.33 | +0.52% | 1,729,000 |
| Oct 29, 2026 | 62.93 | 63.60 | 62.90 | 63.37 | +1.10 | +1.77% | 935,000 |
| Oct 28, 2026 | 62.44 | 62.63 | 61.94 | 62.27 | -0.19 | -0.30% | 1,237,600 |
| Oct 27, 2026 | 62.99 | 62.99 | 62.15 | 62.46 | -0.57 | -0.90% | 1,453,900 |
| Oct 26, 2026 | 63.08 | 63.60 | 62.92 | 63.03 | +0.10 | +0.16% | 1,234,000 |
| Oct 23, 2026 | 64.10 | 64.39 | 62.89 | 62.93 | -1.51 | -2.34% | 1,406,700 |
| Oct 22, 2026 | 63.10 | 64.44 | 63.10 | 64.44 | +1.29 | +2.04% | 2,341,000 |
| Oct 21, 2026 | 63.31 | 63.35 | 62.85 | 63.15 | 0.00 | 0.00% | 721,500 |
| Oct 20, 2026 | 62.56 | 63.50 | 62.41 | 63.15 | +0.90 | +1.45% | 1,180,000 |
| Oct 19, 2026 | 62.41 | 62.52 | 62.14 | 62.25 | -0.34 | -0.54% | 1,196,900 |
| Oct 16, 2026 | 62.19 | 62.60 | 61.83 | 62.59 | +0.73 | +1.18% | 1,747,100 |
| Oct 15, 2026 | 61.72 | 62.32 | 61.38 | 61.86 | +0.95 | +1.56% | 1,282,300 |
| Oct 14, 2026 | 60.41 | 60.93 | 59.93 | 60.91 | +0.14 | +0.23% | 1,020,100 |
| Oct 13, 2026 | 60.99 | 61.15 | 60.38 | 60.77 | +0.22 | +0.36% | 465,300 |
| Oct 12, 2026 | 60.32 | 60.78 | 60.13 | 60.55 | +0.47 | +0.78% | 504,000 |
| Oct 9, 2026 | 60.45 | 60.74 | 60.08 | 60.08 | -0.47 | -0.78% | 656,400 |
| Oct 8, 2026 | 59.47 | 60.82 | 59.47 | 60.55 | +1.02 | +1.71% | 1,211,800 |
| Oct 7, 2026 | 59.41 | 59.82 | 59.36 | 59.53 | -0.24 | -0.40% | 965,300 |
| Oct 6, 2026 | 59.55 | 60.19 | 59.44 | 59.77 | +0.21 | +0.35% | 624,200 |
| Oct 5, 2026 | 59.20 | 59.77 | 59.01 | 59.56 | +0.32 | +0.54% | 742,600 |
| Oct 2, 2026 | 59.29 | 59.53 | 59.02 | 59.24 | +0.03 | +0.05% | 1,148,900 |
| Oct 1, 2026 | 58.51 | 59.29 | 58.42 | 59.21 | +0.71 | +1.21% | 1,439,800 |
| Sep 30, 2026 | 59.44 | 59.44 | 58.50 | 58.50 | -0.98 | -1.65% | 1,023,100 |
| Sep 29, 2026 | 59.38 | 59.51 | 58.87 | 59.48 | +0.09 | +0.15% | 1,036,100 |
| Sep 28, 2026 | 59.71 | 59.84 | 59.29 | 59.39 | -0.32 | -0.54% | 1,007,500 |
| Sep 25, 2026 | 59.84 | 60.02 | 59.40 | 59.71 | +0.04 | +0.07% | 873,800 |
| Sep 24, 2026 | 60.25 | 60.53 | 59.62 | 59.67 | -0.42 | -0.70% | 1,191,100 |
| Sep 23, 2026 | 60.51 | 61.08 | 60.06 | 60.09 | -0.60 | -0.99% | 1,373,600 |
| Sep 22, 2026 | 61.62 | 61.62 | 60.20 | 60.69 | -0.70 | -1.14% | 1,672,800 |
| Sep 21, 2026 | 61.91 | 62.03 | 61.36 | 61.39 | -0.56 | -0.90% | 1,263,700 |
| Sep 18, 2026 | 62.08 | 62.17 | 61.55 | 61.95 | -0.47 | -0.75% | 2,116,700 |
| Sep 17, 2026 | 62.96 | 62.96 | 62.32 | 62.42 | -0.20 | -0.32% | 1,320,600 |
| Sep 16, 2026 | 62.95 | 63.16 | 62.12 | 62.62 | -0.50 | -0.79% | 976,000 |
| Sep 15, 2026 | 63.16 | 63.18 | 62.75 | 63.12 | -0.29 | -0.46% | 1,023,500 |
| Sep 14, 2026 | 63.05 | 63.54 | 62.87 | 63.41 | +1.06 | +1.70% | 1,067,400 |
| Sep 11, 2026 | 62.84 | 63.05 | 61.94 | 62.35 | +0.10 | +0.16% | 1,031,100 |
| Sep 10, 2026 | 62.38 | 62.62 | 61.97 | 62.25 | +0.17 | +0.27% | 1,629,000 |
| Sep 9, 2026 | 62.36 | 62.36 | 61.60 | 62.08 | -0.44 | -0.70% | 1,408,000 |
| Sep 8, 2026 | 63.40 | 63.44 | 62.52 | 62.52 | -1.38 | -2.16% | 1,147,600 |
| Sep 4, 2026 | 64.11 | 64.43 | 63.82 | 63.90 | -0.90 | -1.39% | 1,049,000 |
| Sep 3, 2026 | 64.05 | 64.94 | 64.02 | 64.80 | +1.18 | +1.85% | 1,004,400 |
| Sep 2, 2026 | 63.29 | 64.07 | 63.20 | 63.62 | +0.55 | +0.87% | 1,087,400 |
| Sep 1, 2026 | 63.26 | 63.80 | 62.91 | 63.07 | -0.08 | -0.13% | 925,600 |
| Aug 31, 2026 | 63.67 | 63.74 | 63.15 | 63.15 | -0.76 | -1.19% | 1,290,500 |
| Aug 28, 2026 | 63.81 | 64.23 | 63.76 | 63.91 | +0.26 | +0.41% | 767,700 |
| Aug 27, 2026 | 63.75 | 63.88 | 63.16 | 63.65 | -0.47 | -0.73% | 997,700 |
| Aug 26, 2026 | 63.82 | 64.37 | 63.77 | 64.12 | +0.27 | +0.42% | 604,200 |
| Aug 25, 2026 | 64.23 | 64.41 | 63.59 | 63.85 | -0.42 | -0.65% | 698,600 |
| Aug 24, 2026 | 63.71 | 64.56 | 63.65 | 64.27 | +0.86 | +1.36% | 1,575,800 |
| Aug 21, 2026 | 63.42 | 63.65 | 63.23 | 63.41 | +0.21 | +0.33% | 826,800 |
| Aug 20, 2026 | 62.93 | 63.48 | 62.79 | 63.20 | 0.00 | 0.00% | 797,900 |
| Aug 19, 2026 | 63.53 | 63.98 | 63.15 | 63.20 | -0.22 | -0.35% | 981,400 |
| Aug 18, 2026 | 63.51 | 64.26 | 63.39 | 63.42 | +0.20 | +0.32% | 1,257,700 |
| Aug 17, 2026 | 63.96 | 64.37 | 63.18 | 63.22 | -1.03 | -1.60% | 939,600 |
| Aug 14, 2026 | 64.02 | 64.38 | 63.87 | 64.25 | +0.29 | +0.45% | 1,021,500 |
65 days, newest first. Daily bars as drawn on the KIE chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.