Get the Stockscreener App
57.88
0.12%
0.07
After Hours:
57.89
0.010
+0.02%
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 February 12, 2026, is $57.88.
- 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 191.15% to $57.88 now.
- The 52-week high stock price for KIE is $61.27, representing a 5.86% increase from the current share price, occurred on March 26, 2025.
- The 52-week low stock price for KIE is $52.37, indicating a -9.52% 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 |
|---|---|---|---|---|---|
| Feb 12, 2026 | $58.32 | $57.09 | $1.23 | 2,493,571.0 | +0.12% |
| Feb 11, 2026 | $58.05 | $57.20 | $0.85 | 2,324,229.0 | -0.10% |
| Feb 10, 2026 | $58.05 | $57.47 | $0.585 | 1,396,499.0 | +0.56% |
| Feb 09, 2026 | $59.68 | $57.45 | $2.23 | 2,246,754.0 | -3.44% |
| Feb 06, 2026 | $60.09 | $59.42 | $0.665 | 1,785,082.0 | +0.76% |
| Feb 05, 2026 | $60.11 | $59.02 | $1.09 | 1,798,172.0 | -0.05% |
| Feb 04, 2026 | $59.60 | $58.58 | $1.02 | 2,153,505.0 | +1.23% |
| Feb 03, 2026 | $59.19 | $58.16 | $1.03 | 1,747,806.0 | +0.00% |
| Feb 02, 2026 | $58.85 | $58.30 | $0.55 | 612,770.0 | +0.03% |
| Jan 30, 2026 | $58.63 | $57.89 | $0.74 | 2,121,588.0 | +0.07% |
| Jan 29, 2026 | $58.61 | $57.76 | $0.85 | 1,451,423.0 | +1.13% |
| Jan 28, 2026 | $58.16 | $57.28 | $0.88 | 1,903,003.0 | +0.28% |
| Jan 27, 2026 | $58.33 | $57.51 | $0.825 | 973,737.0 | -1.56% |
| Jan 26, 2026 | $58.82 | $58.05 | $0.765 | 1,023,870.0 | +1.07% |
| Jan 23, 2026 | $58.40 | $57.57 | $0.83 | 2,858,318.0 | -1.08% |
| Jan 22, 2026 | $58.54 | $57.98 | $0.56 | 1,934,800.0 | +0.15% |
| Jan 21, 2026 | $58.71 | $57.79 | $0.92 | 2,043,925.0 | +0.46% |
| Jan 20, 2026 | $58.65 | $57.94 | $0.708 | 1,493,563.0 | -0.65% |
| Jan 16, 2026 | $58.84 | $58.36 | $0.48 | 955,815.0 | -0.68% |
| Jan 15, 2026 | $59.38 | $58.80 | $0.5825 | 1,008,976.0 | -0.03% |
| Jan 14, 2026 | $59.10 | $58.45 | $0.65 | 1,494,207.0 | +0.84% |
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 |
|---|---|---|---|---|---|
| Feb, 2026 | $60.11 | $57.09 | $3.02 | 19,051,959.0 | -0.96% |
| 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% |
1.07%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):