Get the Stockscreener App
59.71
0.07%
0.04
After Hours:
59.74
0.03
+0.05%
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 September 25, 2026, is $59.71.
- State Street Spdr S P Insurance Etf all-time high stock price is $66.53, occurred on July 28, 2026.
- 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 200.35% to $59.71 now.
- The 52-week high stock price for KIE is $66.53, representing a 11.42% increase from the current share price, occurred on July 28, 2026.
- The 52-week low stock price for KIE is $53.45, indicating a -10.49% decrease from the current share price, occurred on March 27, 2026.
- 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 |
|---|---|---|---|---|---|
| Sep 25, 2026 | $60.02 | $59.40 | $0.615 | 873,471.0 | +0.07% |
| Sep 24, 2026 | $60.53 | $59.62 | $0.91 | 1,146,837.0 | -0.70% |
| Sep 23, 2026 | $61.08 | $60.05 | $1.02 | 1,369,593.0 | -0.99% |
| Sep 22, 2026 | $61.62 | $60.20 | $1.42 | 1,654,454.0 | -1.14% |
| Sep 21, 2026 | $62.03 | $61.36 | $0.67 | 1,231,956.0 | -0.90% |
| Sep 18, 2026 | $62.17 | $61.55 | $0.62 | 2,116,200.0 | -0.75% |
| Sep 17, 2026 | $62.96 | $62.32 | $0.64 | 1,315,656.0 | -0.32% |
| Sep 16, 2026 | $63.16 | $62.12 | $1.04 | 975,627.0 | -0.79% |
| Sep 15, 2026 | $63.17 | $62.75 | $0.425 | 1,023,245.0 | -0.46% |
| Sep 14, 2026 | $63.53 | $62.87 | $0.665 | 1,057,255.0 | +1.70% |
| Sep 11, 2026 | $63.05 | $61.94 | $1.11 | 1,031,094.0 | +0.16% |
| Sep 10, 2026 | $62.62 | $61.97 | $0.655 | 1,627,687.0 | +0.27% |
| Sep 09, 2026 | $62.36 | $61.60 | $0.76 | 1,404,581.0 | -0.70% |
| Sep 08, 2026 | $63.44 | $62.52 | $0.92 | 1,145,433.0 | -2.16% |
| Sep 04, 2026 | $64.43 | $63.82 | $0.61 | 1,048,671.0 | -1.39% |
| Sep 03, 2026 | $64.94 | $64.02 | $0.92 | 997,618.0 | +1.85% |
| Sep 02, 2026 | $64.06 | $63.20 | $0.865 | 1,083,431.0 | +0.87% |
| Sep 01, 2026 | $63.80 | $62.91 | $0.89 | 925,380.0 | -0.13% |
| Aug 31, 2026 | $63.74 | $63.15 | $0.59 | 1,288,857.0 | -1.19% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $64.94 | $59.40 | $5.54 | 22,901,660.0 | -5.45% |
| Aug, 2026 | $65.41 | $62.79 | $2.62 | 21,035,791.0 | -1.65% |
| Jul, 2026 | $66.53 | $61.17 | $5.36 | 29,213,678.0 | +5.28% |
| Jun, 2026 | $61.42 | $54.12 | $7.30 | 27,092,165.0 | +10.57% |
| May, 2026 | $58.42 | $55.03 | $3.39 | 26,278,285.0 | -3.79% |
| Apr, 2026 | $58.88 | $54.21 | $4.67 | 22,853,675.0 | +4.24% |
| Mar, 2026 | $58.98 | $53.45 | $5.53 | 42,343,343.0 | -5.38% |
| Feb, 2026 | $60.11 | $56.12 | $3.99 | 34,149,285.0 | -0.53% |
| 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% |
0.54%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):