SPDR® S&P Insurance ETF (KIE) Historical Stock Data
49.05 ↑0.77 (1.58%)
As of April 19, 2024, 1:22pm EST.
Historical Data
In the past 30 trading days, KIE is down -0.20% a day on average. There have been 16 days where SPDR® S&P Insurance ETF closed green and 14 days where KIE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 47.88 | 48.28 | ↑$0.40 (0.84%) | 47.88 | 48.49 | 581.55K |
| 2024-04-17 | 48.07 | 47.72 | ↓$0.35 (-0.73%) | 47.65 | 48.12 | 821.40K |
| 2024-04-16 | 47.96 | 48.07 | ↑$0.11 (0.23%) | 47.73 | 48.29 | 854.46K |
| 2024-04-15 | 48.75 | 47.94 | ↓$0.81 (-1.66%) | 47.85 | 48.90 | 0.97M |
| 2024-04-12 | 48.31 | 48.32 | ↑$0.01 (0.02%) | 48.14 | 48.77 | 1.37M |
| 2024-04-11 | 49.63 | 48.43 | ↓$1.20 (-2.42%) | 48.43 | 49.63 | 1.96M |
| 2024-04-10 | 49.75 | 49.78 | ↑$0.03 (0.06%) | 49.56 | 50.04 | 1.13M |
| 2024-04-09 | 51.12 | 50.11 | ↓$1.01 (-1.98%) | 49.99 | 51.15 | 712.31K |
| 2024-04-08 | 51.07 | 50.96 | ↓$0.11 (-0.22%) | 50.88 | 51.22 | 816.71K |
| 2024-04-05 | 50.71 | 51.00 | ↑$0.29 (0.57%) | 50.64 | 51.15 | 685.83K |
| 2024-04-04 | 51.45 | 50.58 | ↓$0.87 (-1.69%) | 50.48 | 51.53 | 622.19K |
| 2024-04-03 | 51.05 | 51.17 | ↑$0.12 (0.24%) | 51.05 | 51.38 | 600.69K |
| 2024-04-02 | 51.53 | 51.17 | ↓$0.36 (-0.70%) | 51.11 | 51.73 | 521.62K |
| 2024-04-01 | 52.11 | 51.64 | ↓$0.47 (-0.90%) | 51.60 | 52.11 | 1.03M |
| 2024-03-28 | 52.07 | 52.07 | ↑$0.00 (0.00%) | 52.02 | 52.26 | 798.65K |
| 2024-03-27 | 51.49 | 51.97 | ↑$0.48 (0.93%) | 51.46 | 51.98 | 839.15K |
| 2024-03-26 | 51.12 | 51.25 | ↑$0.13 (0.25%) | 51.02 | 51.43 | 0.90M |
| 2024-03-25 | 50.78 | 51.09 | ↑$0.31 (0.61%) | 50.78 | 51.19 | 411.32K |
| 2024-03-22 | 51.18 | 50.65 | ↓$0.53 (-1.04%) | 50.65 | 51.25 | 767.78K |
| 2024-03-21 | 51.22 | 51.07 | ↓$0.15 (-0.29%) | 50.94 | 51.31 | 1.11M |
| 2024-03-20 | 50.50 | 51.03 | ↑$0.53 (1.05%) | 50.46 | 51.16 | 0.95M |
| 2024-03-19 | 50.43 | 50.61 | ↑$0.18 (0.36%) | 50.43 | 50.74 | 887.40K |
| 2024-03-18 | 50.61 | 50.35 | ↓$0.26 (-0.51%) | 50.32 | 50.71 | 745.15K |
| 2024-03-15 | 50.31 | 50.78 | ↑$0.47 (0.93%) | 50.27 | 50.78 | 1.04M |
| 2024-03-14 | 50.64 | 50.47 | ↓$0.17 (-0.34%) | 50.22 | 50.75 | 700.86K |
| 2024-03-13 | 50.48 | 50.66 | ↑$0.18 (0.36%) | 50.42 | 50.75 | 434.33K |
| 2024-03-12 | 50.32 | 50.47 | ↑$0.15 (0.30%) | 50.06 | 50.50 | 1.12M |
| 2024-03-11 | 49.90 | 50.20 | ↑$0.30 (0.60%) | 49.83 | 50.29 | 1.30M |
| 2024-03-08 | 50.19 | 49.98 | ↓$0.21 (-0.42%) | 49.98 | 50.31 | 703.11K |
| 2024-03-07 | 50.38 | 50.14 | ↓$0.24 (-0.48%) | 50.11 | 50.59 | 588.40K |
Create an account or log in to view more rows.
$KIE Short again!! 😀 😀
$KIE lets go!!
$KIE Buy the dip
$KIE today feels different to the moon
$KIE upupup!
$KIE we’re fucked tomorrow boys
$KIE Stair stepping nicely
$KIE not yet time to short
$KIE bought more
$KIE breaking out of this wedge sooner than later