SPDR S&P Insurance ETF (KIE)

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

Date Range:

2025-07-03 - 2025-10-03

Date	Open	High	Low	Close	Volume	Adjusted Close
10/02/2025	58.69	59.18	58.38	59.08	486,445	59.08
10/01/2025	59.04	59.41	58.79	58.79	712,731	58.79
9/30/2025	58.84	59.37	58.83	59.32	683,434	59.32
9/29/2025	59.22	59.22	58.54	58.93	2,660,303	58.93
9/26/2025	58.73	59.39	58.72	59.17	504,048	59.17
9/25/2025	58.79	59.07	58.19	58.49	690,325	58.49
9/24/2025	58.79	59.13	58.73	58.98	505,221	58.98
9/23/2025	58.86	59.30	58.67	58.76	608,080	58.76
9/22/2025	58.62	58.95	58.33	58.80	903,814	58.80
9/19/2025	58.78	59.09	58.41	58.98	1,954,667	58.81
9/18/2025	58.07	58.88	58.05	58.64	690,572	58.47
9/17/2025	57.90	58.78	57.87	58.11	709,518	57.94
9/16/2025	58.35	58.35	57.58	57.78	1,272,348	57.61
9/15/2025	59.31	59.40	58.35	58.42	1,857,532	58.25
9/12/2025	59.14	59.51	59.09	59.20	448,471	59.03
9/11/2025	58.43	59.39	58.38	59.32	528,170	59.15
9/10/2025	58.64	58.67	58.04	58.24	697,645	58.07
9/09/2025	59.08	59.15	58.69	58.73	629,982	58.56
9/08/2025	58.83	59.09	58.05	59.05	1,369,047	58.88
9/05/2025	59.57	59.73	58.52	58.86	1,352,580	58.69
9/04/2025	59.10	59.52	59.07	59.52	654,430	59.35
9/03/2025	58.47	58.85	58.38	58.78	451,445	58.61
9/02/2025	58.43	58.64	58.08	58.55	1,132,848	58.38
8/29/2025	58.87	59.34	58.79	58.86	541,380	58.69
8/28/2025	59.12	59.12	58.61	58.84	612,758	58.67
8/27/2025	58.72	59.34	58.72	59.06	650,450	58.89
8/26/2025	58.77	58.90	58.55	58.90	760,954	58.73
8/25/2025	59.48	59.48	58.84	58.88	604,068	58.71
8/22/2025	59.13	59.92	59.13	59.56	544,676	59.39
8/21/2025	58.76	59.22	58.71	58.93	516,278	58.76
8/20/2025	58.62	59.13	58.62	58.95	525,654	58.78
8/19/2025	57.95	58.68	57.92	58.62	295,102	58.45
8/18/2025	57.81	57.98	57.59	57.90	352,440	57.73
8/15/2025	58.72	58.72	57.82	57.86	567,358	57.69
8/14/2025	58.44	58.64	58.15	58.50	983,438	58.33
8/13/2025	57.77	58.83	57.77	58.76	965,251	58.59
8/12/2025	57.37	57.72	57.27	57.66	779,061	57.49
8/11/2025	57.03	57.34	56.97	57.18	843,514	57.02
8/08/2025	56.82	57.38	56.78	56.94	1,460,714	56.78
8/07/2025	57.18	57.26	56.32	56.60	1,454,500	56.44
8/06/2025	56.67	57.31	56.63	57.16	913,549	57.00
8/05/2025	56.55	57.08	56.55	56.82	1,108,557	56.66
8/04/2025	56.24	56.47	55.90	56.42	529,441	56.26
8/01/2025	56.15	56.23	55.17	55.71	852,706	55.55
7/31/2025	55.99	57.15	55.99	56.60	795,985	56.44
7/30/2025	56.73	56.77	55.84	56.18	985,535	56.02
7/29/2025	57.20	57.39	56.66	56.73	848,702	56.57
7/28/2025	57.61	57.62	56.92	57.03	897,723	56.87
7/25/2025	57.21	57.84	57.08	57.68	900,823	57.51
7/24/2025	57.24	57.61	57.02	57.05	998,414	56.89
7/23/2025	57.94	57.94	57.23	57.90	848,173	57.73
7/22/2025	56.96	57.85	56.96	57.77	570,960	57.60
7/21/2025	57.61	57.80	56.89	56.91	623,385	56.75
7/18/2025	57.71	57.96	57.45	57.60	486,151	57.43
7/17/2025	57.02	57.67	57.00	57.64	840,670	57.47
7/16/2025	56.83	57.25	56.37	57.22	681,346	57.06
7/15/2025	57.53	57.61	56.51	56.51	1,017,623	56.35
7/14/2025	56.80	57.77	56.80	57.76	4,066,003	57.59
7/11/2025	57.22	57.37	56.74	56.88	890,357	56.72
7/10/2025	57.78	57.78	57.22	57.56	954,473	57.39
7/09/2025	58.38	58.38	57.77	57.94	661,076	57.77
7/08/2025	58.06	58.62	58.01	58.14	1,040,272	57.97
7/07/2025	58.64	58.96	58.02	58.25	1,313,430	58.08
7/03/2025	58.44	58.94	58.44	58.86	530,003	58.69