Get the Stockscreener App
60.53
0.62%
0.37
After Hours:
60.69
0.16
+0.26%
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 December 12, 2025, is $60.53.
- 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 204.48% to $60.53 now.
- The 52-week high stock price for KIE is $61.27, representing a 1.22% increase from the current share price, occurred on March 26, 2025.
- The 52-week low stock price for KIE is $52.37, indicating a -13.48% 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 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 |
|---|---|---|---|---|---|
| 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% |
| Dec 09, 2025 | $58.98 | $58.25 | $0.73 | 1,132,615.0 | +0.58% |
| Dec 08, 2025 | $58.68 | $57.99 | $0.69 | 1,996,095.0 | -0.90% |
| Dec 05, 2025 | $59.05 | $58.50 | $0.555 | 2,063,611.0 | -0.61% |
| Dec 04, 2025 | $59.43 | $58.90 | $0.53 | 1,532,272.0 | +0.22% |
| Dec 03, 2025 | $59.38 | $58.53 | $0.85 | 1,683,119.0 | -0.24% |
| Dec 02, 2025 | $59.74 | $59.09 | $0.65 | 2,083,763.0 | -0.82% |
| Dec 01, 2025 | $60.19 | $59.49 | $0.695 | 2,183,928.0 | -0.70% |
| Nov 28, 2025 | $60.32 | $59.95 | $0.37 | 1,251,092.0 | -0.02% |
| Nov 26, 2025 | $60.37 | $59.91 | $0.46 | 1,373,266.0 | +0.37% |
| Nov 25, 2025 | $60.06 | $59.28 | $0.785 | 2,191,857.0 | +1.17% |
| Nov 24, 2025 | $59.25 | $58.76 | $0.49 | 1,764,775.0 | +0.20% |
| Nov 21, 2025 | $59.37 | $58.34 | $1.02 | 2,464,986.0 | +1.39% |
| Nov 20, 2025 | $59.02 | $57.94 | $1.08 | 2,840,719.0 | -0.02% |
| Nov 19, 2025 | $58.87 | $57.92 | $0.95 | 2,382,000.0 | -0.82% |
| Nov 18, 2025 | $59.08 | $58.05 | $1.03 | 2,954,578.0 | +0.63% |
| Nov 17, 2025 | $59.19 | $58.19 | $1.00 | 2,434,818.0 | -1.25% |
| Nov 14, 2025 | $59.33 | $58.64 | $0.69 | 3,169,673.0 | -0.15% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $60.67 | $57.99 | $2.68 | 18,858,207.0 | +0.87% |
| 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% |
State Street 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% |
0.33%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):