SPDR S&P Insurance ETF (KIE)

NYSEArca - NYSEArca Delayed Price. Currency in USD

Add to watchlist

48.53

-0.77

(-1.56%)

At close: 04:00PM EDT

48.60

+0.07

(+0.14%)

After hours:

04:09PM EDT

Time Period:

Apr 28, 2023 - Apr 28, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	49.09	49.09	48.37	48.53	48.53	2,028,300
Apr 25, 2024	49.48	49.51	48.95	49.30	49.30	1,442,600
Apr 24, 2024	49.57	49.78	49.50	49.67	49.67	949,200
Apr 23, 2024	49.61	49.90	49.52	49.75	49.75	1,566,300
Apr 22, 2024	49.32	49.73	49.07	49.46	49.46	1,663,500
Apr 19, 2024	48.38	49.14	48.38	49.08	49.08	1,329,600
Apr 18, 2024	47.88	48.49	47.88	48.28	48.28	581,600
Apr 17, 2024	48.07	48.12	47.65	47.72	47.72	821,500
Apr 16, 2024	47.96	48.29	47.73	48.07	48.07	854,700
Apr 15, 2024	48.75	48.92	47.85	47.94	47.94	968,600
Apr 12, 2024	48.31	48.77	48.14	48.32	48.32	1,374,000
Apr 11, 2024	49.63	49.63	48.43	48.43	48.43	1,958,900
Apr 10, 2024	49.75	50.04	49.56	49.78	49.78	1,141,000
Apr 09, 2024	51.12	51.15	49.99	50.11	50.11	712,300
Apr 08, 2024	51.07	51.22	50.87	50.96	50.96	816,700
Apr 05, 2024	50.71	51.15	50.64	51.00	51.00	685,800
Apr 04, 2024	51.45	51.53	50.48	50.58	50.58	622,200
Apr 03, 2024	51.05	51.38	51.05	51.17	51.17	600,700
Apr 02, 2024	51.53	51.73	51.11	51.17	51.17	521,600
Apr 01, 2024	52.11	52.11	51.60	51.64	51.64	1,054,700
Mar 28, 2024	52.07	52.26	52.02	52.07	52.07	800,000
Mar 27, 2024	51.49	51.98	51.46	51.97	51.97	840,300
Mar 26, 2024	51.12	51.43	51.02	51.25	51.25	901,500
Mar 25, 2024	50.78	51.19	50.78	51.09	51.09	411,300
Mar 22, 2024	51.18	51.26	50.65	50.65	50.65	767,800
Mar 21, 2024	51.22	51.31	50.94	51.07	51.07	1,105,800
Mar 20, 2024	50.50	51.16	50.46	51.03	51.03	947,800
Mar 19, 2024	50.43	50.74	50.43	50.61	50.61	887,400
Mar 18, 2024	50.61	50.71	50.32	50.35	50.35	745,200
Mar 18, 2024	0.194 Dividend
Mar 15, 2024	50.31	50.78	50.27	50.78	50.59	1,042,900
Mar 14, 2024	50.64	50.75	50.22	50.47	50.28	700,900
Mar 13, 2024	50.48	50.75	50.42	50.66	50.47	434,300
Mar 12, 2024	50.32	50.50	50.06	50.47	50.28	1,115,700
Mar 11, 2024	49.90	50.29	49.83	50.20	50.01	1,301,400
Mar 08, 2024	50.19	50.31	49.98	49.98	49.79	703,100
Mar 07, 2024	50.38	50.59	50.11	50.14	49.95	588,400
Mar 06, 2024	49.86	50.34	49.56	50.29	50.10	752,300
Mar 05, 2024	49.40	49.87	49.40	49.64	49.45	745,200
Mar 04, 2024	49.57	49.80	49.47	49.53	49.34	788,800
Mar 01, 2024	49.77	49.81	49.41	49.58	49.39	535,400
Feb 29, 2024	49.96	49.99	49.41	49.73	49.54	1,048,100
Feb 28, 2024	49.50	49.96	49.48	49.87	49.68	420,300
Feb 27, 2024	49.19	49.52	49.03	49.50	49.31	462,100
Feb 26, 2024	49.20	49.53	49.10	49.18	48.99	549,700
Feb 23, 2024	49.29	49.50	49.19	49.32	49.13	972,900
Feb 22, 2024	48.81	49.25	48.57	49.19	49.00	1,281,400
Feb 21, 2024	48.85	48.89	48.47	48.71	48.52	668,000
Feb 20, 2024	48.58	49.12	48.54	48.80	48.61	860,900
Feb 16, 2024	49.02	49.36	48.87	48.94	48.75	1,197,500
Feb 15, 2024	48.43	49.12	48.41	48.97	48.78	1,164,800
Feb 14, 2024	47.87	48.25	47.80	48.23	48.05	638,100
Feb 13, 2024	47.80	48.14	47.31	47.68	47.50	1,266,800
Feb 12, 2024	47.91	48.28	47.86	48.08	47.90	848,700
Feb 09, 2024	47.32	47.83	47.12	47.81	47.63	643,000
Feb 08, 2024	47.51	47.51	46.99	47.41	47.23	1,212,100
Feb 07, 2024	47.35	47.69	47.23	47.56	47.38	736,700
Feb 06, 2024	47.05	47.29	47.02	47.23	47.05	574,400
Feb 05, 2024	46.89	47.23	46.75	47.01	46.83	410,500
Feb 02, 2024	46.79	47.29	46.79	47.07	46.89	765,900
Feb 01, 2024	47.20	47.20	46.14	46.85	46.67	1,077,400
Jan 31, 2024	47.83	48.23	47.49	47.50	47.32	865,900
Jan 30, 2024	47.52	47.86	47.49	47.84	47.66	464,000
Jan 29, 2024	47.54	47.56	47.26	47.53	47.35	381,800
Jan 26, 2024	47.56	47.64	47.45	47.60	47.42	373,500
Jan 25, 2024	47.70	47.85	47.12	47.51	47.33	659,300
Jan 24, 2024	47.55	47.77	47.46	47.51	47.33	786,600
Jan 23, 2024	47.45	47.62	47.18	47.21	47.03	671,000
Jan 22, 2024	47.06	47.48	47.06	47.41	47.23	555,200
Jan 19, 2024	46.69	47.12	46.58	46.95	46.77	910,900
Jan 18, 2024	45.90	46.41	45.73	46.37	46.19	1,261,700
Jan 17, 2024	45.79	46.45	45.79	45.97	45.79	682,900
Jan 16, 2024	45.91	46.17	45.85	46.01	45.83	664,500
Jan 12, 2024	46.17	46.30	45.94	46.15	45.97	1,207,400
Jan 11, 2024	45.80	46.04	45.47	45.98	45.80	407,300
Jan 10, 2024	45.43	45.83	45.42	45.82	45.64	1,121,000
Jan 09, 2024	45.67	45.67	45.12	45.47	45.30	466,100
Jan 08, 2024	45.88	45.96	45.47	45.87	45.69	811,600
Jan 05, 2024	45.63	46.03	45.63	45.77	45.60	1,780,800
Jan 04, 2024	45.52	46.01	45.52	45.62	45.45	753,900
Jan 03, 2024	45.36	45.72	45.29	45.35	45.18	902,300
Jan 02, 2024	45.03	45.51	45.02	45.51	45.34	1,134,000
Dec 29, 2023	45.13	45.29	44.99	45.22	45.05	390,200
Dec 28, 2023	44.99	45.25	44.99	45.19	45.02	775,800
Dec 27, 2023	44.88	45.02	44.71	45.01	44.84	672,900
Dec 26, 2023	44.88	45.04	44.71	44.94	44.77	811,600
Dec 22, 2023	44.78	44.99	44.72	44.90	44.73	471,700
Dec 21, 2023	44.64	44.74	44.25	44.71	44.54	717,400
Dec 20, 2023	45.05	45.22	44.46	44.46	44.29	916,500
Dec 19, 2023	45.05	45.32	44.89	45.25	45.08	773,100
Dec 18, 2023	44.74	45.02	44.60	44.95	44.78	829,400
Dec 18, 2023	0.219 Dividend
Dec 15, 2023	45.08	45.16	44.62	44.81	44.42	1,368,100
Dec 14, 2023	46.28	46.28	45.08	45.19	44.80	1,464,000
Dec 13, 2023	46.01	46.21	45.75	46.09	45.69	2,053,800
Dec 12, 2023	45.60	46.02	45.51	45.93	45.53	582,100
Dec 11, 2023	45.15	45.71	45.15	45.56	45.16	747,400
Dec 08, 2023	44.98	45.18	44.82	45.06	44.67	547,600
Dec 07, 2023	45.06	45.20	44.75	44.87	44.48	777,100
Dec 06, 2023	45.44	45.70	44.92	44.99	44.60	721,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.10%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD87,083.59+933.36(+1.08%)

SPDR S&P Insurance ETF (KIE)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.10%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
87,083.59
+933.36(+1.08%)