MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
KIE — State Street SPDR S&P Insurance ETF
NYSE ArcaState Street SPDR S&P Insurance ETF
$59.56
+0.32(+0.54%)
- O
- 59.20
- H
- 59.77
- L
- 59.01
- V
- 679.4K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$59.56
Period Return+3.85%
Period High$66.53
Period Low$53.45
Avg Daily Volume1.31M
Total Trading Days365
KIE — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $59.20 | $59.77 | $59.01 | $59.56 | +$0.32 | +0.54% | 679,403 | $59.52 | $59.01 $59.77 |
| Oct 2, 2026 | $59.29 | $59.53 | $59.02 | $59.24 | +$0.03 | +0.05% | 1,148,933 | $59.24 | $59.02 $59.53 |
| Oct 1, 2026 | $58.51 | $59.29 | $58.42 | $59.21 | +$0.71 | +1.21% | 1,439,811 | $58.87 | $58.42 $59.29 |
| Sep 30, 2026 | $59.44 | $59.44 | $58.50 | $58.50 | $-0.98 | -1.65% | 1,023,172 | $58.93 | $58.50 $59.44 |
| Sep 29, 2026 | $59.38 | $59.51 | $58.87 | $59.48 | +$0.09 | +0.15% | 1,036,144 | $59.25 | $58.87 $59.51 |
| Sep 28, 2026 | $59.71 | $59.84 | $59.29 | $59.39 | $-0.32 | -0.54% | 1,009,938 | $59.48 | $59.29 $59.84 |
| Sep 25, 2026 | $59.84 | $60.02 | $59.40 | $59.71 | +$0.04 | +0.07% | 873,787 | $59.77 | $59.40 $60.02 |
| Sep 24, 2026 | $60.25 | $60.53 | $59.62 | $59.67 | $-0.42 | -0.70% | 1,191,122 | $60.03 | $59.62 $60.53 |
| Sep 23, 2026 | $60.51 | $61.08 | $60.06 | $60.09 | $-0.60 | -0.99% | 1,373,775 | $60.49 | $60.06 $61.08 |
| Sep 22, 2026 | $61.62 | $61.62 | $60.20 | $60.69 | $-0.70 | -1.14% | 1,672,851 | $60.67 | $60.20 $61.62 |
| Sep 21, 2026 | $61.91 | $62.03 | $61.36 | $61.39 | $-0.56 | -0.90% | 1,263,715 | $61.72 | $61.36 $62.03 |
| Sep 18, 2026 | $62.08 | $62.17 | $61.55 | $61.95 | $-0.47 | -0.75% | 2,116,699 | $61.97 | $61.55 $62.17 |
| Sep 17, 2026 | $62.96 | $62.96 | $62.32 | $62.42 | $-0.20 | -0.32% | 1,321,449 | $62.54 | $62.32 $62.96 |
| Sep 16, 2026 | $62.95 | $63.16 | $62.12 | $62.62 | $-0.50 | -0.79% | 976,049 | $62.81 | $62.12 $63.16 |
| Sep 15, 2026 | $63.16 | $63.18 | $62.75 | $63.12 | $-0.29 | -0.46% | 1,023,468 | $62.96 | $62.75 $63.18 |
| Sep 14, 2026 | $63.05 | $63.54 | $62.87 | $63.41 | +$1.06 | +1.70% | 1,067,420 | $63.23 | $62.87 $63.54 |
| Sep 11, 2026 | $62.84 | $63.05 | $61.94 | $62.35 | +$0.10 | +0.16% | 1,031,106 | $62.21 | $61.94 $63.05 |
| Sep 10, 2026 | $62.38 | $62.62 | $61.97 | $62.25 | +$0.17 | +0.27% | 1,629,002 | $62.19 | $61.97 $62.62 |
| Sep 9, 2026 | $62.36 | $62.36 | $61.60 | $62.08 | $-0.44 | -0.70% | 1,408,052 | $61.97 | $61.60 $62.36 |
| Sep 8, 2026 | $63.40 | $63.44 | $62.52 | $62.52 | $-1.38 | -2.16% | 1,147,575 | $62.94 | $62.52 $63.44 |
| Sep 4, 2026 | $64.11 | $64.43 | $63.82 | $63.90 | $-0.90 | -1.39% | 1,049,482 | $64.12 | $63.82 $64.43 |
| Sep 3, 2026 | $64.05 | $64.94 | $64.02 | $64.80 | +$1.18 | +1.85% | 1,004,412 | $64.75 | $64.02 $64.94 |
| Sep 2, 2026 | $63.29 | $64.07 | $63.20 | $63.62 | +$0.55 | +0.87% | 1,087,401 | $63.66 | $63.20 $64.07 |
| Sep 1, 2026 | $63.26 | $63.80 | $62.91 | $63.07 | $-0.08 | -0.13% | 925,556 | $63.21 | $62.91 $63.80 |
| Aug 31, 2026 | $63.67 | $63.74 | $63.15 | $63.15 | $-0.76 | -1.19% | 1,291,368 | $63.33 | $63.15 $63.74 |
| Aug 28, 2026 | $63.81 | $64.23 | $63.76 | $63.91 | +$0.26 | +0.41% | 767,749 | $64.01 | $63.76 $64.23 |
| Aug 27, 2026 | $63.75 | $63.88 | $63.16 | $63.65 | $-0.47 | -0.73% | 997,658 | $63.66 | $63.16 $63.88 |
| Aug 26, 2026 | $63.82 | $64.37 | $63.77 | $64.12 | +$0.27 | +0.42% | 604,255 | $64.17 | $63.77 $64.37 |
| Aug 25, 2026 | $64.23 | $64.41 | $63.59 | $63.85 | $-0.42 | -0.65% | 698,675 | $63.86 | $63.59 $64.41 |
| Aug 24, 2026 | $63.71 | $64.56 | $63.65 | $64.27 | +$0.86 | +1.36% | 1,576,265 | $64.29 | $63.65 $64.56 |