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

State Street SPDR S&P Insurance ETF (KIE)

61.95
-0.47 (-0.75%)
NYSE · Last Trade: Sep 20th, 8:26 AM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
9/18/202662.0862.1761.5561.952,116,70061.95
9/17/202662.9662.9662.3262.421,321,44062.42
9/16/202662.9563.1662.1262.62976,03662.62
9/15/202663.1663.1762.7563.121,023,46563.12
9/14/202663.0563.5362.8763.411,077,13563.41
9/11/202662.8463.0561.9462.351,031,10662.35
9/10/202662.3862.6261.9762.251,628,99962.25
9/09/202662.3662.3661.6062.081,408,05062.08
9/08/202663.4063.4462.5262.521,147,57362.52
9/04/202664.1164.4363.8263.901,049,48363.90
9/03/202664.0564.9464.0264.801,004,40964.80
9/02/202663.2964.0663.2063.621,087,37863.62
9/01/202663.2663.8062.9163.07925,55563.07
8/31/202663.6763.7463.1563.151,290,45163.15
8/28/202663.8164.2363.7663.91767,74963.91
8/27/202663.7563.8863.1663.65997,65863.65
8/26/202663.8264.3763.7764.12604,25564.12
8/25/202664.2364.4163.5963.85698,62063.85
8/24/202663.7164.5663.6564.271,575,96464.27
8/21/202663.4263.6563.2363.41826,77263.41
8/20/202662.9363.4862.7963.20797,85863.20
8/19/202663.5363.9863.1563.20981,49363.20
8/18/202663.5164.2563.3963.421,257,66663.42
8/17/202663.9664.3763.1763.22939,59263.22
8/14/202664.0264.3863.8764.251,021,53464.25
8/13/202663.8064.2263.3663.96804,99063.96
8/12/202663.3663.8263.1863.51858,17063.51
8/11/202663.6764.0563.4263.62735,44963.62
8/10/202664.0464.5363.6063.871,569,22763.87
8/07/202664.9264.9864.2964.561,163,95664.56
8/06/202665.2565.4164.6565.151,179,53265.15
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
7/27/202664.2865.0064.2564.74855,10864.74
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