Get the Stockscreener App
59.84
2.09%
-1.28
Pre-market:
59.05
-0.79
-1.32%
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 April 03, 2025, is $59.84.
- Spdr S P Insurance Etf all-time high stock price is $62.47, occurred on November 27, 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 201.01% to $59.84 now.
- The 52-week high stock price for KIE is $62.47, representing a 4.40% increase from the current share price, occurred on November 27, 2024.
- The 52-week low stock price for KIE is $47.65, indicating a -20.37% decrease from the current share price, occurred on April 17, 2024.
- The closing price of Spdr S P Insurance Etf (KIE) stock in the beginning of 2024 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
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 03, 2025 | $60.50 | $59.45 | $1.05 | 1,468,415.0 | -2.09% |
| Apr 02, 2025 | $61.17 | $60.18 | $0.99 | 1,025,835.0 | +0.68% |
| Apr 01, 2025 | $61.14 | $60.10 | $1.04 | 1,982,265.0 | +0.30% |
| Mar 31, 2025 | $60.96 | $59.76 | $1.20 | 1,596,951.0 | +0.63% |
| Mar 28, 2025 | $61.27 | $59.86 | $1.41 | 1,086,164.0 | -1.09% |
| Mar 27, 2025 | $60.94 | $60.13 | $0.81 | 657,363.0 | +0.51% |
| Mar 26, 2025 | $61.27 | $60.22 | $1.05 | 546,599.0 | -0.02% |
| Mar 25, 2025 | $60.87 | $59.94 | $0.9332 | 504,626.0 | +0.30% |
| Mar 24, 2025 | $60.40 | $59.60 | $0.80 | 675,363.0 | +1.69% |
| Mar 21, 2025 | $59.76 | $59.10 | $0.6598 | 3,421,482.0 | -0.62% |
| Mar 20, 2025 | $60.22 | $59.44 | $0.78 | 665,593.0 | +0.05% |
| Mar 19, 2025 | $59.84 | $59.01 | $0.83 | 675,304.0 | +0.45% |
| Mar 18, 2025 | $60.26 | $59.39 | $0.87 | 1,194,702.0 | -1.07% |
| Mar 17, 2025 | $60.23 | $59.00 | $1.23 | 1,768,189.0 | +1.49% |
| Mar 14, 2025 | $59.25 | $57.96 | $1.29 | 1,117,704.0 | +2.37% |
| Mar 13, 2025 | $58.51 | $57.72 | $0.79 | 546,919.0 | -0.29% |
| Mar 12, 2025 | $58.76 | $57.38 | $1.38 | 794,012.0 | -0.72% |
| Mar 11, 2025 | $58.81 | $57.60 | $1.21 | 1,383,238.0 | +0.19% |
| Mar 10, 2025 | $59.32 | $57.83 | $1.49 | 1,478,025.0 | -1.32% |
| Mar 07, 2025 | $59.30 | $58.22 | $1.08 | 940,676.0 | +0.15% |
| Mar 06, 2025 | $59.47 | $58.60 | $0.87 | 625,021.0 | -1.17% |
| Mar 05, 2025 | $59.83 | $58.92 | $0.91 | 681,267.0 | +0.93% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2025 | $61.17 | $59.45 | $1.72 | 5,944,930.0 | -1.14% |
| Mar, 2025 | $61.27 | $57.38 | $3.89 | 21,260,749.0 | +0.77% |
| Feb, 2025 | $60.09 | $56.60 | $3.49 | 19,167,522.0 | +3.89% |
| Jan, 2025 | $58.60 | $53.73 | $4.87 | 18,137,802.0 | +2.30% |
Spdr S P Insurance Etf Stock (KIE) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $62.03 | $55.70 | $6.33 | 28,191,295.0 | -9.07% |
| Nov, 2024 | $62.47 | $55.23 | $7.24 | 19,944,333.0 | +10.60% |
| Oct, 2024 | $58.82 | $55.39 | $3.43 | 24,661,098.0 | -1.27% |
| Sep, 2024 | $57.21 | $54.04 | $3.17 | 24,521,844.0 | +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% |
3.72%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):