Get the Stockscreener App
60.28
0.00%
0.00
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 January 09, 2026, is $60.28.
- 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 203.22% to $60.28 now.
- The 52-week high stock price for KIE is $61.27, representing a 1.64% increase from the current share price, occurred on March 26, 2025.
- The 52-week low stock price for KIE is $52.37, indicating a -13.12% 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 |
|---|---|---|---|---|---|
| Jan 09, 2026 | $60.63 | $60.16 | $0.47 | 292,224.0 | +0.02% |
| Jan 08, 2026 | $60.83 | $59.68 | $1.15 | 867,730.0 | +1.09% |
| Jan 07, 2026 | $60.04 | $59.22 | $0.82 | 894,937.0 | -0.75% |
| Jan 06, 2026 | $60.29 | $59.40 | $0.89 | 1,403,555.0 | -0.81% |
| Jan 05, 2026 | $61.00 | $59.11 | $1.89 | 718,063.0 | +1.80% |
| Jan 02, 2026 | $60.09 | $59.33 | $0.765 | 1,536,555.0 | -1.08% |
| Dec 31, 2025 | $60.62 | $60.11 | $0.515 | 415,791.0 | -0.84% |
| Dec 30, 2025 | $60.86 | $60.58 | $0.28 | 319,239.0 | -0.10% |
| Dec 29, 2025 | $60.90 | $60.60 | $0.295 | 441,459.0 | -0.02% |
| Dec 26, 2025 | $60.99 | $60.63 | $0.355 | 331,181.0 | -0.49% |
| Dec 24, 2025 | $61.18 | $60.70 | $0.48 | 266,862.0 | +0.36% |
| Dec 23, 2025 | $61.19 | $60.80 | $0.39 | 599,871.0 | -0.31% |
| Dec 22, 2025 | $61.26 | $60.45 | $0.81 | 1,236,824.0 | +0.10% |
| Dec 19, 2025 | $61.16 | $60.66 | $0.505 | 1,530,812.0 | -0.11% |
| Dec 18, 2025 | $61.16 | $60.50 | $0.665 | 1,725,019.0 | +0.58% |
| Dec 17, 2025 | $60.80 | $60.41 | $0.393 | 1,484,085.0 | +0.20% |
| Dec 16, 2025 | $61.18 | $60.16 | $1.02 | 2,776,384.0 | -0.56% |
| Dec 15, 2025 | $61.12 | $60.46 | $0.66 | 1,454,115.0 | +0.58% |
| Dec 12, 2025 | $60.67 | $60.35 | $0.32 | 1,250,365.0 | +0.62% |
| Dec 11, 2025 | $60.32 | $58.89 | $1.43 | 2,563,232.0 | +2.40% |
| Dec 10, 2025 | $59.04 | $58.41 | $0.63 | 1,118,842.0 | +0.36% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $61.00 | $59.11 | $1.89 | 5,713,064.0 | +0.23% |
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% |
0.72%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):