Get the Stockscreener App
58.45
0.07%
-0.04
After Hours:
58.50
0.05
+0.09%
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 February 07, 2025, is $58.45.
- 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 194.01% to $58.45 now.
- The 52-week high stock price for KIE is $62.47, representing a 6.88% increase from the current share price, occurred on November 27, 2024.
- The 52-week low stock price for KIE is $46.98, indicating a -19.62% decrease from the current share price, occurred on February 08, 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 |
|---|---|---|---|---|---|
| Feb 07, 2025 | $58.63 | $58.18 | $0.4499 | 927,291.0 | -0.07% |
| Feb 06, 2025 | $58.64 | $57.97 | $0.67 | 781,613.0 | +0.64% |
| Feb 05, 2025 | $58.12 | $57.54 | $0.58 | 726,173.0 | +1.04% |
| Feb 04, 2025 | $58.17 | $57.47 | $0.70 | 2,122,245.0 | -0.23% |
| Feb 03, 2025 | $57.85 | $56.60 | $1.25 | 1,023,456.0 | -0.29% |
| Jan 31, 2025 | $58.36 | $57.70 | $0.665 | 2,060,134.0 | -0.79% |
| Jan 30, 2025 | $58.59 | $57.96 | $0.63 | 418,241.0 | +0.48% |
| Jan 29, 2025 | $58.48 | $57.79 | $0.685 | 1,223,501.0 | -0.09% |
| Jan 28, 2025 | $58.60 | $57.82 | $0.78 | 687,624.0 | -0.07% |
| Jan 27, 2025 | $58.13 | $56.83 | $1.30 | 1,244,461.0 | +2.20% |
| Jan 24, 2025 | $56.90 | $56.60 | $0.30 | 844,749.0 | +0.26% |
| Jan 23, 2025 | $56.97 | $56.52 | $0.45 | 1,355,215.0 | -0.58% |
| Jan 22, 2025 | $57.51 | $56.95 | $0.565 | 717,879.0 | -0.66% |
| Jan 21, 2025 | $57.85 | $57.30 | $0.55 | 369,356.0 | +0.19% |
| Jan 17, 2025 | $57.76 | $57.23 | $0.5299 | 892,786.0 | -0.14% |
| Jan 16, 2025 | $57.41 | $56.51 | $0.90 | 568,904.0 | +1.36% |
| Jan 15, 2025 | $56.85 | $56.35 | $0.50 | 597,880.0 | +1.42% |
| Jan 14, 2025 | $55.81 | $54.72 | $1.09 | 737,246.0 | +2.03% |
| Jan 13, 2025 | $54.73 | $53.73 | $1.00 | 1,194,794.0 | +0.85% |
| Jan 10, 2025 | $54.99 | $53.88 | $1.11 | 1,811,746.0 | -2.93% |
| Jan 08, 2025 | $55.95 | $55.17 | $0.785 | 559,937.0 | -0.02% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $58.64 | $56.60 | $2.04 | 6,508,069.0 | +1.09% |
| 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% |
0.65%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):