Get the Stockscreener App
55.71
1.57%
-0.89
After Hours:
55.70
-0.010
-0.02%
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 01, 2025, is $55.71.
- 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 180.23% to $55.71 now.
- The 52-week high stock price for KIE is $62.47, representing a 12.13% increase from the current share price, occurred on November 27, 2024.
- The 52-week low stock price for KIE is $50.98, indicating a -8.49% decrease from the current share price, occurred on August 05, 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 |
|---|---|---|---|---|---|
| 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% |
| Jul 23, 2025 | $57.91 | $57.57 | $0.34 | 198,295.0 | +0.23% |
| Jul 22, 2025 | $57.85 | $56.96 | $0.89 | 570,625.0 | +1.51% |
| Jul 21, 2025 | $57.80 | $56.89 | $0.905 | 622,528.0 | -1.20% |
| Jul 18, 2025 | $57.96 | $57.45 | $0.51 | 486,102.0 | -0.07% |
| Jul 17, 2025 | $57.67 | $57.00 | $0.67 | 840,142.0 | +0.73% |
| Jul 16, 2025 | $57.25 | $56.37 | $0.88 | 681,172.0 | +1.26% |
| Jul 15, 2025 | $57.61 | $56.51 | $1.10 | 992,076.0 | -2.16% |
| Jul 14, 2025 | $57.77 | $56.80 | $0.975 | 4,065,790.0 | +1.55% |
| Jul 11, 2025 | $57.37 | $56.74 | $0.63 | 889,446.0 | -1.18% |
| Jul 10, 2025 | $57.78 | $57.22 | $0.56 | 954,273.0 | -0.66% |
| Jul 09, 2025 | $58.38 | $57.77 | $0.615 | 661,020.0 | -0.34% |
| Jul 08, 2025 | $58.62 | $58.01 | $0.61 | 1,039,693.0 | -0.19% |
| Jul 07, 2025 | $58.96 | $58.02 | $0.94 | 1,313,085.0 | -1.04% |
| Jul 03, 2025 | $58.94 | $58.44 | $0.50 | 529,923.0 | +1.06% |
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 | $56.23 | $55.17 | $1.06 | 824,687.0 | +0.00% |
| Jul, 2025 | $59.95 | $55.17 | $4.78 | 22,777,990.0 | -6.75% |
| 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% |
0.86%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):