Get the Stockscreener App
58.14
0.12%
0.0817
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 May 06, 2025, is $58.14.
- 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 192.46% to $58.14 now.
- The 52-week high stock price for KIE is $62.47, representing a 7.44% increase from the current share price, occurred on November 27, 2024.
- The 52-week low stock price for KIE is $48.82, indicating a -16.03% decrease from the current share price, occurred on June 14, 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 |
|---|---|---|---|---|---|
| May 06, 2025 | $58.41 | $57.69 | $0.719 | 326,000.0 | +0.12% |
| May 05, 2025 | $58.39 | $57.52 | $0.87 | 712,701.0 | -0.33% |
| May 02, 2025 | $58.38 | $57.23 | $1.15 | 1,196,671.0 | +2.88% |
| May 01, 2025 | $57.13 | $56.43 | $0.70 | 1,431,380.0 | -1.01% |
| Apr 30, 2025 | $57.35 | $55.75 | $1.60 | 734,801.0 | -0.17% |
| Apr 29, 2025 | $57.45 | $56.36 | $1.09 | 799,112.0 | +0.60% |
| Apr 28, 2025 | $57.19 | $56.47 | $0.72 | 1,324,955.0 | +0.73% |
| Apr 25, 2025 | $56.95 | $55.79 | $1.16 | 1,177,425.0 | -1.65% |
| Apr 24, 2025 | $57.67 | $56.72 | $0.95 | 851,049.0 | +0.26% |
| Apr 23, 2025 | $58.17 | $57.05 | $1.12 | 1,088,182.0 | +0.67% |
| Apr 22, 2025 | $57.10 | $55.69 | $1.41 | 1,036,201.0 | +3.39% |
| Apr 21, 2025 | $56.53 | $54.54 | $1.99 | 740,076.0 | -2.84% |
| Apr 17, 2025 | $57.26 | $56.47 | $0.79 | 1,103,000.0 | -0.21% |
| Apr 16, 2025 | $57.73 | $56.50 | $1.23 | 1,596,570.0 | -0.70% |
| Apr 15, 2025 | $57.99 | $57.18 | $0.81 | 568,232.0 | -0.30% |
| Apr 14, 2025 | $57.69 | $56.87 | $0.82 | 926,913.0 | +1.72% |
| Apr 11, 2025 | $56.48 | $54.91 | $1.57 | 1,367,956.0 | +0.91% |
| Apr 10, 2025 | $56.72 | $54.82 | $1.90 | 1,796,576.0 | -2.02% |
| Apr 09, 2025 | $57.45 | $52.80 | $4.65 | 1,367,116.0 | +6.41% |
| Apr 08, 2025 | $56.26 | $52.93 | $3.33 | 1,795,127.0 | -0.32% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $58.41 | $56.43 | $1.98 | 3,666,752.0 | +1.63% |
| 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% |
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% |
0.39%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):