Get the Stockscreener App
59.56
1.07%
0.63
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 August 22, 2025, is $59.56.
- 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 199.60% to $59.56 now.
- The 52-week high stock price for KIE is $62.47, representing a 4.89% increase from the current share price, occurred on November 27, 2024.
- The 52-week low stock price for KIE is $52.37, indicating a -12.07% decrease from the current share price, occurred on April 07, 2025.
- 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 |
|---|---|---|---|---|---|
| Aug 22, 2025 | $59.92 | $59.13 | $0.79 | 544,099.0 | +1.07% |
| Aug 21, 2025 | $59.22 | $58.71 | $0.5099 | 516,102.0 | -0.03% |
| Aug 20, 2025 | $59.12 | $58.62 | $0.505 | 525,431.0 | +0.56% |
| Aug 19, 2025 | $58.68 | $57.92 | $0.76 | 294,709.0 | +1.24% |
| Aug 18, 2025 | $57.98 | $57.59 | $0.39 | 352,375.0 | +0.07% |
| Aug 15, 2025 | $58.72 | $57.82 | $0.90 | 566,610.0 | -1.09% |
| Aug 14, 2025 | $58.64 | $58.15 | $0.49 | 983,204.0 | -0.44% |
| Aug 13, 2025 | $58.83 | $57.77 | $1.06 | 964,899.0 | +1.91% |
| Aug 12, 2025 | $57.72 | $57.27 | $0.45 | 778,933.0 | +0.84% |
| Aug 11, 2025 | $57.34 | $56.97 | $0.37 | 842,844.0 | +0.42% |
| Aug 08, 2025 | $57.38 | $56.78 | $0.60 | 1,460,254.0 | +0.60% |
| Aug 07, 2025 | $57.26 | $56.32 | $0.94 | 1,453,819.0 | -0.98% |
| Aug 06, 2025 | $57.31 | $56.63 | $0.68 | 913,436.0 | +0.60% |
| Aug 05, 2025 | $57.08 | $56.55 | $0.53 | 1,108,557.0 | +0.71% |
| Aug 04, 2025 | $56.47 | $55.90 | $0.57 | 529,335.0 | +1.27% |
| Aug 01, 2025 | $56.23 | $55.17 | $1.06 | 824,687.0 | -1.57% |
| Jul 31, 2025 | $57.15 | $55.99 | $1.16 | 783,895.0 | +0.75% |
| Jul 30, 2025 | $56.77 | $55.84 | $0.93 | 972,533.0 | -0.97% |
| Jul 29, 2025 | $57.39 | $56.66 | $0.725 | 832,853.0 | -0.53% |
| Jul 28, 2025 | $57.62 | $56.92 | $0.7028 | 893,672.0 | -1.13% |
| Jul 25, 2025 | $57.84 | $57.08 | $0.76 | 899,858.0 | +1.10% |
| Jul 24, 2025 | $57.61 | $57.02 | $0.59 | 996,744.0 | -1.47% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $59.92 | $55.17 | $4.75 | 13,203,393.0 | +5.23% |
| 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% |
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% |
1.41%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):