Spdr S P Insurance Etf (KIE)

Overview News Price History Option Chain Discussions Forecast Dividend History

Spdr S P Insurance Etf Stock (KIE) Price History

The historical daily chart and data for Spdr S P Insurance Etf stock (KIE), show that the latest closing stock price as of September 30, 2024, is $56.75.

Spdr S P Insurance Etf all-time high stock price is $57.21, occurred on September 18, 2024.
The lowest Spdr S P Insurance Etf stock price recorded was $19.88 on October 15, 2014. Since then, Spdr S P Insurance Etf's stock price has risen over 185.46% to $56.75 now.
The 52-week high stock price for KIE is $57.21, representing a 0.81% increase from the current share price, occurred on September 18, 2024.
The 52-week low stock price for KIE is $41.47, indicating a -26.93% decrease from the current share price, occurred on October 03, 2023.
The closing price of Spdr S P Insurance Etf (KIE) stock in the beginning of 2023 was $40.29. The stock closed the year at $40.95, a gain of over 1.64% for the year.

The table below shows more information about KIE historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Sep 30, 2024	$56.75	$56.02	$0.73	970,652.0	+0.48%
Sep 27, 2024	$56.90	$56.39	$0.51	492,223.0	+0.11%
Sep 26, 2024	$56.67	$56.20	$0.475	1,016,445.0	+0.14%
Sep 25, 2024	$56.62	$56.23	$0.39	1,481,038.0	-0.07%
Sep 24, 2024	$56.75	$56.27	$0.48	1,277,492.0	-0.55%
Sep 23, 2024	$56.75	$56.41	$0.34	1,227,421.0	+0.41%
Sep 20, 2024	$56.80	$56.34	$0.465	1,862,741.0	-0.41%
Sep 19, 2024	$57.16	$56.36	$0.7984	1,675,034.0	+0.11%
Sep 18, 2024	$57.21	$56.47	$0.745	1,122,355.0	+0.02%
Sep 17, 2024	$56.85	$56.45	$0.40	729,439.0	+0.16%
Sep 16, 2024	$56.74	$56.15	$0.59	779,636.0	+1.09%
Sep 13, 2024	$55.96	$55.48	$0.48	636,153.0	+1.14%
Sep 12, 2024	$55.32	$54.61	$0.71	1,100,272.0	+1.12%
Sep 11, 2024	$55.21	$54.04	$1.17	1,313,413.0	-1.03%
Sep 10, 2024	$55.76	$54.92	$0.84	3,764,226.0	-0.49%
Sep 09, 2024	$55.83	$55.06	$0.765	975,119.0	+0.62%
Sep 06, 2024	$56.14	$55.12	$1.02	683,608.0	-1.22%
Sep 05, 2024	$56.65	$55.55	$1.10	813,045.0	-0.96%
Sep 04, 2024	$56.76	$56.19	$0.5666	1,061,286.0	+0.21%

Spdr S P Insurance Etf Stock (KIE) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Spdr S P Insurance Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of KIE shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Spdr S P Insurance Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.

Spdr S P Insurance Etf Stock (KIE) Price History 2024

Month	High	Low	High - Low	Volume	% Change
Sep, 2024	$57.21	$54.04	$3.17	25,492,496.0	+0.48%
Aug, 2024	$56.56	$50.98	$5.58	21,261,452.0	+4.13%
Jul, 2024	$54.69	$49.24	$5.45	23,450,948.0	+8.85%
Jun, 2024	$51.30	$48.82	$2.48	13,143,481.0	-2.60%
May, 2024	$51.89	$48.55	$3.34	21,755,276.0	+5.31%
Apr, 2024	$52.11	$47.65	$4.46	23,717,489.0	-6.70%
Mar, 2024	$52.26	$49.40	$2.86	16,077,680.0	+4.71%
Feb, 2024	$49.99	$46.14	$3.85	16,780,698.0	+4.69%
Jan, 2024	$48.23	$45.02	$3.21	16,850,592.0	+5.04%

Spdr S P Insurance Etf Stock (KIE) Price History 2023

Month	High	Low	High - Low	Volume	% Change
Dec, 2023	$46.28	$44.24	$2.04	18,105,543.0	-0.13%
Nov, 2023	$45.36	$42.66	$2.70	29,313,817.0	+6.02%
Oct, 2023	$44.57	$41.47	$3.10	28,574,854.0	+0.40%
Sep, 2023	$44.13	$42.05	$2.09	17,691,153.0	+0.00%
Aug, 2023	$43.47	$41.39	$2.08	20,951,656.0	+0.14%
Jul, 2023	$43.18	$40.24	$2.94	16,018,312.0	+3.91%
Jun, 2023	$41.09	$38.04	$3.05	20,239,292.0	+7.18%
May, 2023	$40.99	$38.12	$2.87	18,745,484.0	-5.69%
Apr, 2023	$40.76	$38.63	$2.12	19,653,088.0	+2.74%
Mar, 2023	$43.38	$36.86	$6.52	29,184,753.0	-9.10%
Feb, 2023	$44.30	$42.48	$1.82	14,391,477.0	-0.35%
Jan, 2023	$43.45	$40.67	$2.78	14,722,149.0	+6.11%

Spdr S P Insurance Etf Stock (KIE) Price History 2022

Month	High	Low	High - Low	Volume	% Change
Dec, 2022	$42.86	$39.74	$3.12	17,572,043.0	-3.94%
Nov, 2022	$42.63	$39.66	$2.97	30,494,925.0	+3.05%
Oct, 2022	$41.43	$35.99	$5.44	34,777,601.0	+14.38%
Sep, 2022	$39.90	$35.38	$4.52	26,713,201.0	-5.04%
Aug, 2022	$40.68	$37.15	$3.53	17,128,096.0	+0.03%
Jul, 2022	$38.57	$36.14	$2.43	16,213,840.0	+0.61%
Jun, 2022	$40.44	$35.74	$4.69	21,584,334.0	-5.54%
May, 2022	$40.56	$37.21	$3.35	25,245,733.0	+2.88%
Apr, 2022	$42.84	$38.84	$3.99	22,581,899.0	-7.33%
Mar, 2022	$42.80	$37.57	$5.23	27,028,066.0	+5.21%
Feb, 2022	$41.78	$37.93	$3.85	21,485,429.0	-0.10%
Jan, 2022	$41.80	$37.92	$3.88	20,319,495.0	-0.94%