SPDR S&P Insurance ETF (KIE)

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

Date Range:

2025-06-13 - 2025-09-13

Date	Open	High	Low	Close	Volume	Adjusted Close
9/12/2025	59.14	59.51	59.09	59.20	448,471	59.20
9/11/2025	58.43	59.39	58.38	59.32	528,170	59.32
9/10/2025	58.64	58.67	58.04	58.24	697,645	58.24
9/09/2025	59.08	59.15	58.69	58.73	629,982	58.73
9/08/2025	58.83	59.09	58.05	59.05	1,369,047	59.05
9/05/2025	59.57	59.73	58.52	58.86	1,352,580	58.86
9/04/2025	59.10	59.52	59.07	59.52	654,431	59.52
9/03/2025	58.47	58.85	58.38	58.78	451,445	58.78
9/02/2025	58.43	58.64	58.08	58.55	1,132,848	58.55
8/29/2025	58.87	59.34	58.79	58.86	541,380	58.86
8/28/2025	59.12	59.12	58.61	58.84	612,758	58.84
8/27/2025	58.72	59.34	58.72	59.06	650,450	59.06
8/26/2025	58.77	58.90	58.55	58.90	760,954	58.90
8/25/2025	59.48	59.48	58.84	58.88	604,068	58.88
8/22/2025	59.13	59.92	59.13	59.56	544,676	59.56
8/21/2025	58.76	59.22	58.71	58.93	516,278	58.93
8/20/2025	58.62	59.13	58.62	58.95	525,654	58.95
8/19/2025	57.95	58.68	57.92	58.62	295,102	58.62
8/18/2025	57.81	57.98	57.59	57.90	352,440	57.90
8/15/2025	58.72	58.72	57.82	57.86	567,358	57.86
8/14/2025	58.44	58.64	58.15	58.50	983,438	58.50
8/13/2025	57.77	58.83	57.77	58.76	965,251	58.76
8/12/2025	57.37	57.72	57.27	57.66	779,061	57.66
8/11/2025	57.03	57.34	56.97	57.18	843,514	57.18
8/08/2025	56.82	57.38	56.78	56.94	1,460,714	56.94
8/07/2025	57.18	57.26	56.32	56.60	1,454,500	56.60
8/06/2025	56.67	57.31	56.63	57.16	913,549	57.16
8/05/2025	56.55	57.08	56.55	56.82	1,108,557	56.82
8/04/2025	56.24	56.47	55.90	56.42	529,441	56.42
8/01/2025	56.15	56.23	55.17	55.71	852,706	55.71
7/31/2025	55.99	57.15	55.99	56.60	795,985	56.60
7/30/2025	56.73	56.77	55.84	56.18	985,535	56.18
7/29/2025	57.20	57.39	56.66	56.73	848,702	56.73
7/28/2025	57.61	57.62	56.92	57.03	897,723	57.03
7/25/2025	57.21	57.84	57.08	57.68	900,823	57.68
7/24/2025	57.24	57.61	57.02	57.05	998,414	57.05
7/23/2025	57.94	57.94	57.23	57.90	848,173	57.90
7/22/2025	56.96	57.85	56.96	57.77	570,960	57.77
7/21/2025	57.61	57.80	56.89	56.91	623,385	56.91
7/18/2025	57.71	57.96	57.45	57.60	486,151	57.60
7/17/2025	57.02	57.67	57.00	57.64	840,670	57.64
7/16/2025	56.83	57.25	56.37	57.22	681,346	57.22
7/15/2025	57.53	57.61	56.51	56.51	1,017,623	56.51
7/14/2025	56.80	57.77	56.80	57.76	4,066,003	57.76
7/11/2025	57.22	57.37	56.74	56.88	890,357	56.88
7/10/2025	57.78	57.78	57.22	57.56	954,473	57.56
7/09/2025	58.38	58.38	57.77	57.94	661,076	57.94
7/08/2025	58.06	58.62	58.01	58.14	1,040,272	58.14
7/07/2025	58.64	58.96	58.02	58.25	1,313,430	58.25
7/03/2025	58.44	58.94	58.44	58.86	530,003	58.86
7/02/2025	59.41	59.41	57.80	58.24	1,356,974	58.24
7/01/2025	59.56	59.95	59.41	59.62	1,373,298	59.62
6/30/2025	59.17	59.82	59.07	59.74	651,730	59.74
6/27/2025	59.01	59.47	58.67	59.17	1,441,805	59.17
6/26/2025	58.25	59.05	58.25	58.98	1,121,904	58.98
6/25/2025	59.39	59.39	58.02	58.14	1,345,166	58.14
6/24/2025	59.83	59.83	59.32	59.49	994,598	59.49
6/23/2025	58.64	59.65	58.49	59.63	1,051,937	59.63
6/20/2025	58.50	59.34	58.50	58.89	2,058,354	58.73
6/18/2025	57.78	58.60	57.67	58.27	1,304,401	58.11
6/17/2025	58.18	58.18	57.52	57.73	799,459	57.57
6/16/2025	58.33	58.83	58.22	58.33	816,515	58.17
6/13/2025	58.05	58.59	57.87	57.98	911,047	57.82