NYSE Arca · KIE · ETF
State Street SPDR S&P Insurance ETF (KIE) ETF price history
Every NYSE Arca trading session of State Street SPDR S&P Insurance ETF from Nov 15, 2005 to Nov 11, 2026: 5,267 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
KIE adjusted close, 2005 to 2026
- $66.45
- All time high, 2026
- $67.20
- 52 week high, $53.25 low
- 5,267
- Daily sessions since 2005
Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.
KIE key facts
- State Street SPDR S&P Insurance ETF (KIE) closed at $65.70 on Nov 11, 2026 on NYSE Arca.
- KIE's all time high close is $66.45, set on Jul 28, 2026; its all time low close is $3.58 on Mar 9, 2009.
- KIE's 52 week range is $53.25 to $67.20.
- KIE returned +12.9% over the year to Nov 11, 2026 and +74.6% over five years.
- Over ten years KIE returned +198%, +11.5% a year compounded.
- KIE's deepest drawdown was -75.3% from May 21, 2007 to Mar 9, 2009.
- DataCedar holds 5,267 daily sessions of KIE history from Nov 15, 2005 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
KIE price chart, 2005 to 2026
KIE returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +9.4% |
| 3 months | +3.3% |
| 6 months | +17.4% |
| Year to date | +9.3% |
| 1 year | +12.9% |
| 3 years | +58.0% |
| 5 years | +74.6% |
| 10 years | +197.8% |
| Since Nov 15, 2005 | +435.2% |
| Compound annual growth, 21.0 years | +8.3% |
KIE records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $66.45 on Jul 28, 2026
- All time low close
- $3.58 on Mar 9, 2009
- 52 week high
- $67.20 on Nov 5, 2026
- 52 week low
- $53.25 on Mar 27, 2026
- Deepest drawdown
- -75.3% from May 21, 2007 to Mar 9, 2009, recovered May 14, 2013
- Best single session
- +20.6% on Oct 13, 2008
- Worst single session
- -13.8% on Mar 16, 2020
- Volatility, 1 year annualised
- 17.1%
- Sessions closing higher, 1 year
- 50%
- Growth of 1 since 2005
- 5.4×
- Best calendar year
- 2013, +46%
- Worst calendar year
- 2008, -47%
KIE price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2005 starts on Nov 15, 2005; 2026 runs to Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $59.56 | $67.20 | $53.25 | $65.70 | +10.2% | 295.4M | 217 |
| 2025 | $55.48 | $60.72 | $51.35 | $59.62 | +8.1% | 299.2M | 250 |
| 2024 | $43.25 | $60.63 | $43.24 | $55.14 | +27.0% | 251.8M | 252 |
| 2023 | $38.89 | $44.24 | $34.97 | $43.44 | +12.2% | 248.5M | 250 |
| 2022 | $37.60 | $40.25 | $33.23 | $38.72 | +3.5% | 285.5M | 251 |
| 2021 | $30.48 | $38.38 | $29.05 | $37.42 | +22.8% | 168.9M | 252 |
| 2020 | $31.57 | $33.33 | $18.08 | $30.48 | -3.0% | 96.3M | 253 |
| 2019 | $24.39 | $31.92 | $24.23 | $31.44 | +27.2% | 91.5M | 251 |
| 2018 | $26.39 | $28.41 | $23.08 | $24.72 | -6.0% | 88.8M | 251 |
| 2017 | $23.46 | $26.81 | $23.10 | $26.29 | +12.8% | 109.3M | 251 |
| 2016 | $18.92 | $23.57 | $16.94 | $23.30 | +21.4% | 108.5M | 252 |
| 2015 | $18.18 | $20.08 | $16.98 | $19.19 | +6.0% | 74.5M | 252 |
| 2014 | $16.72 | $18.42 | $15.19 | $18.11 | +7.7% | 72.7M | 252 |
| 2013 | $11.75 | $16.84 | $11.75 | $16.82 | +45.6% | 123.8M | 251 |
| 2012 | $9.78 | $11.74 | $9.43 | $11.55 | +20.7% | 54M | 250 |
| 2011 | $11.00 | $11.76 | $7.60 | $9.57 | -12.1% | 335.9M | 252 |
| 2010 | $8.68 | $10.96 | $8.38 | $10.88 | +26.1% | 554.3M | 252 |
| 2009 | $6.71 | $9.34 | $3.49 | $8.63 | +28.0% | 513.2M | 252 |
| 2008 | $12.59 | $12.59 | $4.36 | $6.74 | -46.6% | 219.6M | 253 |
| 2007 | $13.53 | $14.61 | $12.07 | $12.63 | -5.7% | 128.1M | 248 |
| 2006 | $12.17 | $13.54 | $11.49 | $13.39 | +8.9% | 51.3M | 245 |
| 2005 | $12.31 | $12.53 | $12.10 | $12.30 | n/a | 3.7M | 30 |
KIE monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $65.70 | +3.1% |
| October 2026 | $63.70 | +8.9% |
| September 2026 | $58.50 | -7.4% |
| August 2026 | $63.15 | -1.7% |
| July 2026 | $64.24 | +5.3% |
| June 2026 | $60.99 | +11.0% |
| May 2026 | $54.96 | -3.8% |
| April 2026 | $57.12 | +4.2% |
| March 2026 | $54.80 | -4.9% |
| February 2026 | $57.62 | -0.5% |
| January 2026 | $57.93 | -2.8% |
| December 2025 | $59.62 | +0.8% |
About the KIE data
Daily bars. 5,267 sessions from Nov 15, 2005 to Nov 11, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 15, 2005, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse-arca%3AKIE/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- KEMQ KraneShares Public-Private Emerging Markets Internet and Technology ETF
- KEMX KraneShares MSCI Emerging Markets ex China Index ETF
- KGRN KraneShares MSCI China Clean Technology Index ETF
- KHYB KraneShares Asia Pacific High Income USD Bond ETF
- KLIP KraneShares KWEB Covered Call Strategy ETF
- KLMN Invesco MSCI North America Climate ETF
- KLMT Invesco MSCI Global Climate 500 ETF
- KMCA PLUS Korea Manufacturing Core Alliance Index ETF
Common questions
KIE share price history
