Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

State Street SPDR S&P Insurance ETF (KIE)

64.87
+0.15 (0.23%)
NYSE· Last Trade: Aug 6th, 1:13 AM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
8/05/202665.0965.2964.5364.87824,18364.87
8/04/202664.3864.8563.7964.721,186,55064.72
8/03/202664.4765.2764.4264.671,233,63664.67
7/31/202664.2664.7764.0464.24773,90064.24
7/30/202665.6265.6263.7364.421,321,29364.42
7/29/202665.6566.2265.3065.731,253,44865.73
7/28/202665.0066.5364.9966.451,282,48166.45
7/27/202664.2865.0064.2564.74855,10664.74
7/24/202662.7664.2362.7664.141,144,16764.14
7/23/202662.3562.7961.7762.77660,83562.77
7/22/202663.6463.7262.4762.731,128,16562.73
7/21/202663.9864.2063.2763.681,129,20063.68
7/20/202664.0764.4763.9564.11855,89264.11
7/17/202663.6064.9263.5564.171,157,47264.17
7/16/202662.2563.4962.2563.471,240,83563.47
7/15/202662.9463.0661.9962.132,509,25562.13
7/14/202664.0864.4963.4563.481,575,52463.48
7/13/202663.9364.4863.8064.461,636,75564.46
7/10/202663.4963.7063.1463.461,576,62463.46
7/09/202663.5963.8163.2063.431,753,87863.43
7/08/202664.2964.3163.5563.581,314,23663.58
7/07/202664.3365.2064.3164.411,369,77164.41
7/06/202663.9664.1663.6063.851,290,01563.85
7/02/202662.6364.0862.2664.082,064,17964.08
7/01/202661.1762.6861.1762.401,641,06762.40
6/30/202661.3161.3860.8460.99927,00260.99
6/29/202660.8461.4260.7461.391,763,43261.39
6/26/202659.3661.1059.3661.051,430,61061.05
6/25/202659.6760.3359.0259.131,354,62959.13
6/24/202659.7160.1059.3959.721,274,79759.72
6/23/202658.5559.6958.5559.621,298,30259.62
6/22/202658.2759.1258.2358.251,325,31458.25
6/18/202658.4558.5157.7058.221,124,44258.01
6/17/202658.5359.2158.0758.291,849,48558.07
6/16/202658.6659.1258.4858.791,313,03558.57
6/15/202658.4458.7358.2258.381,355,28158.16
6/12/202658.1758.7257.7958.441,193,84658.22
6/11/202658.2958.6058.0558.071,106,33257.86
6/10/202657.5058.6357.3658.082,148,09757.87
6/09/202656.5857.2156.4856.941,150,60456.73
6/08/202656.7156.8856.4156.43907,50256.22
6/05/202655.4756.9755.4756.901,033,02956.69
6/04/202654.9755.9754.9755.26976,19855.06
6/03/202654.9155.0154.1354.241,272,55054.04
6/02/202655.1055.4654.9455.13831,90354.93
6/01/202654.9055.5954.7755.341,589,75955.14
5/29/202655.5555.8355.0355.161,302,24554.96
5/28/202656.1656.4455.6455.65624,47755.44
5/27/202657.2657.7356.2156.30815,65656.09
5/26/202657.6257.8357.1857.241,275,03357.03
5/22/202658.0158.0757.4757.611,985,63957.40
5/21/202657.5357.8856.8957.881,155,40057.67
5/20/202657.7157.8656.9457.79882,48557.58
5/19/202658.0358.4257.4557.521,370,45857.31
5/18/202656.5458.2056.4958.091,383,56957.88
5/15/202656.2756.8256.2656.531,595,42456.32
5/14/202656.0356.5856.0356.261,448,17656.05
5/13/202656.2156.5255.5855.731,135,80755.52
5/12/202656.3356.8255.8156.472,512,27056.26
5/11/202656.4456.6756.0556.181,642,95855.97
5/08/202656.5856.5855.9056.371,422,79656.16
5/07/202656.0056.6755.8456.471,295,73556.26
5/06/202656.8657.2456.3356.351,027,53556.14