SPDR S&P Insurance ETF (KIE)

NYSEArca - NYSEArca Delayed Price. Currency in USD

Add to watchlist

34.27-0.20 (-0.58%)

At close: 4:00PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 15, 2021	34.18	34.49	33.97	34.27	34.27	398,800
Jan 14, 2021	34.53	34.68	34.40	34.47	34.47	195,600
Jan 13, 2021	34.39	34.54	34.19	34.34	34.34	117,800
Jan 12, 2021	34.23	34.59	34.22	34.42	34.42	97,600
Jan 11, 2021	33.92	34.25	33.92	34.06	34.06	120,500
Jan 08, 2021	34.44	34.44	33.73	34.21	34.21	262,300
Jan 07, 2021	34.59	34.65	34.26	34.31	34.31	90,000
Jan 06, 2021	33.16	34.48	33.16	34.28	34.28	293,900
Jan 05, 2021	32.60	32.97	32.50	32.77	32.77	137,700
Jan 04, 2021	33.58	33.60	32.49	32.70	32.70	344,600
Dec 31, 2020	33.27	33.67	33.11	33.58	33.58	1,441,900
Dec 30, 2020	33.17	33.52	33.17	33.27	33.27	256,100
Dec 29, 2020	33.47	33.47	33.02	33.10	33.10	126,900
Dec 28, 2020	33.58	33.64	33.27	33.32	33.32	237,300
Dec 24, 2020	33.33	33.34	32.97	33.34	33.34	111,100
Dec 23, 2020	33.05	33.51	33.05	33.24	33.24	180,700
Dec 22, 2020	33.07	33.08	32.84	32.87	32.87	87,000
Dec 21, 2020	33.20	33.20	32.48	33.04	33.04	578,400
Dec 21, 2020	0.196 Dividend
Dec 18, 2020	33.92	34.05	33.22	33.48	33.28	1,030,200
Dec 17, 2020	33.84	33.91	33.69	33.87	33.67	540,300
Dec 16, 2020	33.81	33.97	33.67	33.77	33.57	316,900
Dec 15, 2020	33.27	33.78	33.11	33.73	33.53	328,800
Dec 14, 2020	33.76	33.85	33.03	33.07	32.88	306,400
Dec 11, 2020	33.38	33.69	33.18	33.35	33.15	239,800
Dec 10, 2020	33.34	33.73	33.30	33.66	33.46	447,800
Dec 09, 2020	33.68	33.79	33.38	33.55	33.35	431,500
Dec 08, 2020	33.16	33.62	33.10	33.54	33.34	84,000
Dec 07, 2020	33.82	33.82	33.26	33.40	33.20	321,000
Dec 04, 2020	33.54	34.03	33.54	33.99	33.79	289,600
Dec 03, 2020	33.33	33.56	33.21	33.36	33.16	216,800
Dec 02, 2020	33.02	33.40	33.00	33.33	33.13	129,900
Dec 01, 2020	33.09	33.31	32.98	33.14	32.95	171,100
Nov 30, 2020	33.27	33.36	32.45	32.49	32.30	1,836,800
Nov 27, 2020	33.58	33.71	33.33	33.39	33.19	153,300
Nov 25, 2020	33.92	33.92	33.34	33.64	33.44	181,000
Nov 24, 2020	33.68	34.14	33.52	34.05	33.85	143,200
Nov 23, 2020	32.94	33.28	32.86	33.19	33.00	99,500
Nov 20, 2020	32.76	32.89	32.47	32.66	32.47	150,700
Nov 19, 2020	32.72	32.86	32.34	32.84	32.65	228,900
Nov 18, 2020	33.19	33.55	32.85	32.85	32.66	201,800
Nov 17, 2020	32.71	33.19	32.46	33.10	32.91	187,500
Nov 16, 2020	32.98	33.12	32.65	33.09	32.90	451,300
Nov 13, 2020	31.77	32.30	31.77	32.18	31.99	328,300
Nov 12, 2020	31.88	31.88	31.19	31.49	31.31	197,700
Nov 11, 2020	32.83	32.83	31.98	32.19	32.00	226,800
Nov 10, 2020	32.08	32.77	32.05	32.61	32.42	282,700
Nov 09, 2020	31.35	32.60	31.35	31.99	31.80	326,000
Nov 06, 2020	30.07	30.22	29.66	29.70	29.53	128,400
Nov 05, 2020	29.60	30.17	29.60	29.95	29.77	167,100
Nov 04, 2020	29.29	29.95	28.96	29.31	29.14	392,300
Nov 03, 2020	29.53	29.94	29.53	29.69	29.52	262,500
Nov 02, 2020	28.82	29.17	28.58	29.10	28.93	653,200
Oct 30, 2020	28.34	28.70	28.11	28.42	28.25	303,600
Oct 29, 2020	28.12	28.75	27.71	28.53	28.36	388,700
Oct 28, 2020	28.23	28.56	28.09	28.14	27.98	254,200
Oct 27, 2020	29.57	29.57	28.75	28.77	28.60	221,700
Oct 26, 2020	29.97	29.97	29.32	29.54	29.37	338,600
Oct 23, 2020	30.29	30.46	30.10	30.33	30.15	270,500
Oct 22, 2020	29.70	30.25	29.67	30.19	30.01	212,700
Oct 21, 2020	29.33	29.92	29.33	29.78	29.61	157,100
Oct 20, 2020	29.30	29.63	29.30	29.38	29.21	2,027,100
Oct 19, 2020	29.61	29.75	29.04	29.10	28.93	142,000
Oct 16, 2020	29.56	29.85	29.44	29.61	29.44	179,200
Oct 15, 2020	29.01	29.63	28.97	29.60	29.43	356,900
Oct 14, 2020	29.57	29.94	29.36	29.36	29.19	4,529,600
Oct 13, 2020	30.14	30.22	29.44	29.55	29.38	238,400
Oct 12, 2020	29.86	30.35	29.79	30.28	30.10	144,900
Oct 09, 2020	30.00	30.06	29.74	29.80	29.63	194,900
Oct 08, 2020	29.67	30.03	29.62	29.85	29.68	126,000
Oct 07, 2020	29.46	29.73	29.29	29.52	29.35	166,200
Oct 06, 2020	29.68	29.91	29.11	29.20	29.03	552,000
Oct 05, 2020	29.06	29.60	29.06	29.52	29.35	594,900
Oct 02, 2020	27.94	28.97	27.94	28.80	28.63	460,900
Oct 01, 2020	28.27	28.57	28.04	28.35	28.18	386,700
Sep 30, 2020	27.89	28.26	27.80	28.03	27.87	161,400
Sep 29, 2020	27.95	28.00	27.47	27.83	27.67	171,300
Sep 28, 2020	27.57	28.25	27.57	28.01	27.85	293,800
Sep 25, 2020	26.85	27.36	26.85	27.28	27.12	146,000
Sep 24, 2020	27.07	27.52	26.62	27.05	26.89	205,600
Sep 23, 2020	27.75	28.02	27.02	27.02	26.86	729,600
Sep 22, 2020	27.80	28.22	27.53	27.69	27.53	451,400
Sep 21, 2020	27.96	28.14	27.29	27.77	27.61	375,800
Sep 21, 2020	0.134 Dividend
Sep 18, 2020	28.87	29.05	28.59	28.59	28.29	543,800
Sep 17, 2020	28.62	28.96	28.51	28.81	28.51	304,700
Sep 16, 2020	28.85	29.38	28.85	28.99	28.69	191,700
Sep 15, 2020	29.42	29.42	28.74	28.77	28.47	246,900
Sep 14, 2020	29.26	29.54	29.14	29.30	28.99	158,500
Sep 11, 2020	29.00	29.19	28.78	29.01	28.70	388,500
Sep 10, 2020	29.49	29.65	28.93	28.95	28.65	260,700
Sep 09, 2020	29.33	29.64	29.14	29.40	29.09	286,400
Sep 08, 2020	29.51	29.51	28.81	28.97	28.67	430,700
Sep 04, 2020	30.09	30.17	29.31	29.81	29.50	485,700
Sep 03, 2020	30.09	30.63	29.41	29.58	29.27	344,800
Sep 02, 2020	29.68	30.07	29.49	30.00	29.68	245,500
Sep 01, 2020	29.43	29.72	29.28	29.61	29.30	298,200
Aug 31, 2020	29.79	29.79	29.39	29.43	29.12	260,100
Aug 28, 2020	29.96	29.96	29.56	29.74	29.43	245,600
Aug 27, 2020	29.29	29.93	29.29	29.73	29.42	308,200
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5003,768.25-27.29(-0.72%)

Dow 3030,814.26-177.24(-0.57%)

Nasdaq12,998.50-114.10(-0.87%)

SPDR S&P Insurance ETF (KIE)

S&P 500
3,768.25
-27.29(-0.72%)

Dow 30
30,814.26
-177.24(-0.57%)

Nasdaq
12,998.50
-114.10(-0.87%)