Get the Stockscreener App
61.01
1.08%
0.65
After Hours:
61.00
-0.010
-0.02%
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 November 22, 2024, is $61.01.
- Spdr S P Insurance Etf all-time high stock price is $61.10, occurred on November 22, 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 206.89% to $61.01 now.
- The 52-week high stock price for KIE is $61.10, representing a 0.15% increase from the current share price, occurred on November 22, 2024.
- The 52-week low stock price for KIE is $44.24, indicating a -27.48% decrease from the current share price, occurred on December 21, 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
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 22, 2024 | $61.10 | $60.34 | $0.76 | 1,043,159.0 | +1.08% |
| Nov 21, 2024 | $60.51 | $59.59 | $0.92 | 898,939.0 | +1.46% |
| Nov 20, 2024 | $59.62 | $59.02 | $0.60 | 364,002.0 | +0.34% |
| Nov 19, 2024 | $59.45 | $58.86 | $0.5859 | 870,871.0 | -0.57% |
| Nov 18, 2024 | $59.73 | $59.35 | $0.375 | 854,366.0 | +0.39% |
| Nov 15, 2024 | $59.77 | $59.05 | $0.72 | 1,024,956.0 | +0.39% |
| Nov 14, 2024 | $59.64 | $59.01 | $0.63 | 1,077,732.0 | -0.10% |
| Nov 13, 2024 | $59.66 | $59.21 | $0.445 | 1,222,500.0 | -0.20% |
| Nov 12, 2024 | $59.63 | $59.26 | $0.37 | 676,274.0 | +0.13% |
| Nov 11, 2024 | $59.65 | $59.04 | $0.61 | 1,001,361.0 | +1.09% |
| Nov 08, 2024 | $58.81 | $58.18 | $0.63 | 2,283,088.0 | +1.26% |
| Nov 07, 2024 | $58.49 | $57.87 | $0.6201 | 1,036,494.0 | -1.21% |
| Nov 06, 2024 | $58.84 | $57.94 | $0.90 | 927,784.0 | +4.51% |
| Nov 05, 2024 | $56.08 | $55.23 | $0.85 | 1,093,944.0 | +0.74% |
| Nov 04, 2024 | $56.02 | $55.50 | $0.52 | 773,530.0 | -0.27% |
| Nov 01, 2024 | $56.52 | $55.77 | $0.745 | 622,754.0 | -0.37% |
| Oct 31, 2024 | $56.89 | $56.03 | $0.86 | 1,304,276.0 | -1.77% |
| Oct 30, 2024 | $57.43 | $56.72 | $0.71 | 1,117,096.0 | +0.49% |
| Oct 29, 2024 | $57.08 | $56.70 | $0.38 | 1,636,475.0 | -0.21% |
| Oct 28, 2024 | $57.17 | $56.71 | $0.465 | 840,695.0 | +0.80% |
| Oct 25, 2024 | $57.68 | $56.29 | $1.39 | 1,538,496.0 | -1.95% |
| Oct 24, 2024 | $57.64 | $57.30 | $0.34 | 767,678.0 | +0.45% |
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 |
|---|---|---|---|---|---|
| Nov, 2024 | $61.10 | $55.23 | $5.87 | 16,814,913.0 | +8.89% |
| 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% |
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% |
0.73%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):