Get the Stockscreener App
54.53
0.35%
-0.19
State Street Spdr S P Insurance Etf Stock (KIE) Price History
The historical daily chart and data for State Street Spdr S P Insurance Etf stock (KIE), show that the latest closing stock price as of March 25, 2026, is $54.53.
- State Street Spdr S P Insurance Etf all-time high stock price is $62.47, occurred on November 27, 2024.
- The lowest State Street Spdr S P Insurance Etf stock price recorded was $19.88 on October 15, 2014. Since then, State Street Spdr S P Insurance Etf's stock price has risen over 174.30% to $54.53 now.
- The 52-week high stock price for KIE is $61.27, representing a 12.36% increase from the current share price, occurred on March 26, 2025.
- The 52-week low stock price for KIE is $52.37, indicating a -3.96% decrease from the current share price, occurred on April 07, 2025.
- The closing price of State Street Spdr S P Insurance Etf (KIE) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Mar 25, 2026 | $55.32 | $54.22 | $1.10 | 517,547.0 | -0.36% |
| Mar 24, 2026 | $55.14 | $54.37 | $0.77 | 907,036.0 | -0.05% |
| Mar 23, 2026 | $55.35 | $54.48 | $0.875 | 1,144,042.0 | +0.75% |
| Mar 20, 2026 | $54.62 | $54.06 | $0.56 | 1,315,151.0 | -0.04% |
| Mar 19, 2026 | $55.28 | $54.21 | $1.07 | 1,869,294.0 | -1.33% |
| Mar 18, 2026 | $55.83 | $55.09 | $0.74 | 1,727,452.0 | -1.71% |
| Mar 17, 2026 | $56.78 | $55.97 | $0.81 | 799,949.0 | +0.52% |
| Mar 16, 2026 | $56.30 | $55.63 | $0.675 | 1,519,845.0 | +0.63% |
| Mar 13, 2026 | $55.85 | $55.36 | $0.4925 | 2,006,126.0 | +0.40% |
| Mar 12, 2026 | $55.62 | $54.55 | $1.07 | 2,820,328.0 | -0.38% |
| Mar 11, 2026 | $55.97 | $55.14 | $0.8276 | 2,144,911.0 | -1.18% |
| Mar 10, 2026 | $56.76 | $55.70 | $1.05 | 1,424,292.0 | -0.59% |
| Mar 09, 2026 | $56.98 | $55.63 | $1.35 | 3,188,700.0 | -1.59% |
| Mar 06, 2026 | $57.39 | $56.35 | $1.04 | 2,536,976.0 | -0.93% |
| Mar 05, 2026 | $58.26 | $57.59 | $0.675 | 2,595,393.0 | -0.60% |
| Mar 04, 2026 | $58.33 | $57.42 | $0.91 | 1,856,659.0 | +0.17% |
| Mar 03, 2026 | $58.23 | $56.80 | $1.44 | 3,286,752.0 | -1.01% |
| Mar 02, 2026 | $58.98 | $57.74 | $1.23 | 3,017,638.0 | +0.95% |
| Feb 27, 2026 | $58.28 | $57.54 | $0.745 | 2,433,504.0 | +0.16% |
| Feb 26, 2026 | $58.18 | $57.42 | $0.76 | 2,549,093.0 | +1.47% |
| Feb 25, 2026 | $57.27 | $56.58 | $0.685 | 1,066,352.0 | +0.53% |
| Feb 24, 2026 | $56.94 | $56.12 | $0.815 | 1,543,687.0 | +0.64% |
State Street 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 State Street 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 State Street Spdr S P Insurance Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
State Street Spdr S P Insurance Etf Stock (KIE) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2026 | $58.98 | $54.06 | $4.91 | 34,678,091.0 | -6.20% |
| Feb, 2026 | $60.11 | $56.12 | $3.99 | 34,149,285.0 | -0.53% |
| Jan, 2026 | $61.00 | $57.28 | $3.72 | 29,355,455.0 | -2.84% |
State Street Spdr S P Insurance Etf Stock (KIE) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $61.26 | $57.99 | $3.27 | 29,773,693.0 | +1.08% |
| Nov, 2025 | $60.37 | $55.41 | $4.95 | 46,316,398.0 | +6.42% |
| Oct, 2025 | $60.50 | $55.56 | $4.94 | 33,327,866.0 | -4.94% |
| Sep, 2025 | $59.73 | $57.58 | $2.15 | 19,908,337.0 | +0.78% |
| Aug, 2025 | $59.92 | $55.17 | $4.75 | 15,821,715.0 | +3.99% |
| Jul, 2025 | $59.95 | $55.84 | $4.11 | 21,953,303.0 | -5.26% |
| Jun, 2025 | $59.83 | $57.52 | $2.31 | 20,788,934.0 | +1.01% |
| May, 2025 | $59.98 | $56.43 | $3.55 | 18,974,634.0 | +3.39% |
| Apr, 2025 | $61.17 | $52.37 | $8.80 | 30,558,385.0 | -5.50% |
| 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% |
State Street 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% |
0.36%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):