State Street SPDR S&P Insurance ETF ( KIE) - Price History
Monthly price history for KIE (State Street SPDR S&P Insurance ETF)
| Date | Adjusted price | Real price |
|---|---|---|
| August 2026 | $63.76 | $63.76 |
| July 2026 | $64.24 | $64.24 |
| June 2026 | $60.99 | $60.99 |
| May 2026 | $54.96 | $55.16 |
| April 2026 | $57.12 | $57.33 |
| March 2026 | $54.80 | $55 |
| February 2026 | $57.62 | $58.13 |
| January 2026 | $57.93 | $58.44 |
| December 2025 | $59.62 | $60.15 |
| November 2025 | $59.18 | $60.01 |
| October 2025 | $55.61 | $56.39 |
| September 2025 | $58.50 | $59.32 |
| August 2025 | $57.87 | $58.86 |
| July 2025 | $55.65 | $56.60 |
| June 2025 | $58.74 | $59.74 |
| May 2025 | $57.99 | $59.14 |
| April 2025 | $56.08 | $57.20 |
| March 2025 | $59.35 | $60.53 |
| February 2025 | $58.60 | $60.07 |
| January 2025 | $56.41 | $57.82 |
| December 2024 | $55.14 | $56.52 |
| November 2024 | $60.14 | $61.97 |
| October 2024 | $54.38 | $56.03 |
| September 2024 | $55.08 | $56.75 |
| August 2024 | $54.65 | $56.48 |
| July 2024 | $52.48 | $54.24 |
| June 2024 | $48.22 | $49.83 |
| May 2024 | $49.33 | $51.16 |
| April 2024 | $46.84 | $48.58 |
| March 2024 | $50.21 | $52.07 |
| February 2024 | $47.77 | $49.73 |
| January 2024 | $45.62 | $47.50 |
| December 2023 | $43.44 | $45.22 |
| November 2023 | $43.28 | $45.28 |
| October 2023 | $40.82 | $42.71 |
| September 2023 | $40.66 | $42.54 |
| August 2023 | $40.51 | $42.54 |
| July 2023 | $40.46 | $42.48 |
| June 2023 | $38.93 | $40.88 |
| May 2023 | $36.19 | $38.14 |
| April 2023 | $38.37 | $40.44 |
| March 2023 | $37.34 | $39.36 |
| February 2023 | $40.94 | $43.30 |
| January 2023 | $41.08 | $43.45 |
| December 2022 | $38.72 | $40.95 |
| November 2022 | $40.03 | $42.63 |
| October 2022 | $38.85 | $41.37 |
| September 2022 | $33.97 | $36.17 |
| August 2022 | $35.61 | $38.09 |
| July 2022 | $35.60 | $38.08 |
| June 2022 | $35.38 | $37.85 |
| May 2022 | $37.28 | $40.07 |
| April 2022 | $36.23 | $38.95 |
| March 2022 | $39.10 | $42.03 |
| February 2022 | $37.03 | $39.95 |
| January 2022 | $37.06 | $39.99 |
| December 2021 | $37.42 | $40.37 |
| November 2021 | $35.21 | $38.20 |
| October 2021 | $37.17 | $40.33 |
| September 2021 | $34.82 | $37.78 |
| August 2021 | $36.35 | $39.63 |
| July 2021 | $34.93 | $38.09 |
| June 2021 | $35.35 | $38.54 |
| May 2021 | $36.29 | $39.79 |
| April 2021 | $35.80 | $39.26 |
| March 2021 | $33.42 | $36.65 |
| February 2021 | $31.76 | $34.99 |
| January 2021 | $29.23 | $32.20 |
| December 2020 | $30.48 | $33.58 |
| November 2020 | $29.32 | $32.49 |
| October 2020 | $25.65 | $28.42 |
| September 2020 | $25.29 | $28.03 |
| August 2020 | $26.43 | $29.43 |
| July 2020 | $25.59 | $28.49 |
| June 2020 | $24.56 | $27.35 |
| May 2020 | $24.19 | $27.06 |
| April 2020 | $23.31 | $26.08 |
| March 2020 | $22.28 | $24.93 |
| February 2020 | $28.17 | $31.75 |
| January 2020 | $31.45 | $35.45 |
| December 2019 | $31.44 | $35.43 |
| November 2019 | $31.35 | $35.50 |
| October 2019 | $30.38 | $34.40 |
| September 2019 | $31.11 | $35.23 |
| August 2019 | $29.60 | $33.67 |
| July 2019 | $30.45 | $34.63 |
| June 2019 | $29.89 | $33.99 |
| May 2019 | $28.42 | $32.46 |
| April 2019 | $29.11 | $33.25 |
| March 2019 | $27.05 | $30.90 |
| February 2019 | $27.60 | $31.68 |
| January 2019 | $26.54 | $30.46 |
| December 2018 | $24.72 | $28.37 |
| November 2018 | $26.84 | $30.97 |
| October 2018 | $26.04 | $30.04 |
| September 2018 | $27.79 | $32.06 |
| August 2018 | $27.67 | $32.04 |
| July 2018 | $27.38 | $31.71 |
| June 2018 | $25.74 | $29.80 |
| May 2018 | $26.15 | $30.40 |
| April 2018 | $26.57 | $30.89 |
| March 2018 | $26.68 | $31.02 |
| February 2018 | $26.04 | $30.41 |
| January 2018 | $27 | $31.53 |
| December 2017 | $26.29 | $30.70 |
| November 2017 | $26.54 | $31.17 |
| October 2017 | $26.14 | $92.09 |
| September 2017 | $25.54 | $89.99 |
| August 2017 | $25 | $88.39 |
| July 2017 | $25.87 | $91.44 |
| June 2017 | $24.91 | $88.06 |
| May 2017 | $24.38 | $86.49 |
| April 2017 | $24.36 | $86.42 |
| March 2017 | $24.22 | $85.94 |
| February 2017 | $24.54 | $87.34 |
| January 2017 | $23.41 | $83.34 |
| December 2016 | $23.30 | $82.95 |
| November 2016 | $22.55 | $80.71 |
| October 2016 | $20.76 | $74.30 |
| September 2016 | $20.70 | $74.10 |
| August 2016 | $20.84 | $74.88 |
| July 2016 | $20.01 | $71.89 |
| June 2016 | $19.79 | $71.11 |
| May 2016 | $20.25 | $73.06 |
| April 2016 | $19.35 | $69.82 |
| March 2016 | $19.19 | $69.24 |
| February 2016 | $17.97 | $65.06 |
| January 2016 | $18.12 | $65.62 |
| December 2015 | $19.19 | $69.50 |
| November 2015 | $19.87 | $72.37 |
| October 2015 | $19.53 | $71.15 |
| September 2015 | $18.54 | $67.52 |
| August 2015 | $18.71 | $68.45 |
| July 2015 | $19.60 | $71.70 |
| June 2015 | $18.61 | $68.08 |
| May 2015 | $18.48 | $67.83 |
| April 2015 | $18.22 | $66.86 |
| March 2015 | $18.28 | $67.09 |
| February 2015 | $18.10 | $66.64 |
| January 2015 | $17.06 | $62.82 |
| December 2014 | $18.11 | $66.69 |
| November 2014 | $17.92 | $66.46 |
| October 2014 | $17.68 | $65.58 |
| September 2014 | $16.97 | $62.96 |
| August 2014 | $17.44 | $64.92 |
| July 2014 | $16.42 | $61.14 |
| June 2014 | $17.24 | $64.17 |
| May 2014 | $16.80 | $62.78 |
| April 2014 | $16.61 | $62.04 |
| March 2014 | $16.65 | $62.22 |
| February 2014 | $16.24 | $60.93 |
| January 2014 | $15.68 | $58.84 |
| December 2013 | $16.82 | $63.09 |
| November 2013 | $16.56 | $62.36 |
| October 2013 | $15.88 | $59.81 |
| September 2013 | $15.07 | $56.76 |
| August 2013 | $14.40 | $54.41 |
| July 2013 | $14.97 | $56.57 |
| June 2013 | $14.28 | $53.98 |
| May 2013 | $14.23 | $53.98 |
| April 2013 | $13.98 | $53.02 |
| March 2013 | $13.68 | $51.88 |
| February 2013 | $12.86 | $49.01 |
| January 2013 | $12.53 | $47.73 |
| December 2012 | $11.55 | $44 |
| November 2012 | $11.41 | $43.92 |
| October 2012 | $11.37 | $43.75 |
| September 2012 | $11 | $42.33 |
| August 2012 | $10.79 | $41.70 |
| July 2012 | $10.32 | $39.89 |
| June 2012 | $10.53 | $40.71 |
| May 2012 | $10.20 | $39.59 |
| April 2012 | $10.84 | $42.07 |
| March 2012 | $10.77 | $41.80 |
| February 2012 | $10.47 | $40.74 |
| January 2012 | $9.98 | $38.82 |
| December 2011 | $9.57 | $37.21 |
| November 2011 | $9.37 | $36.72 |
| October 2011 | $9.39 | $36.80 |
| September 2011 | $8.15 | $31.94 |
| August 2011 | $8.99 | $35.36 |
| July 2011 | $9.95 | $39.14 |
| June 2011 | $10.60 | $41.71 |
| May 2011 | $10.99 | $43.36 |
| April 2011 | $11.51 | $45.40 |
| March 2011 | $11.19 | $44.13 |
| February 2011 | $11.51 | $45.54 |
| January 2011 | $10.98 | $43.41 |
| December 2010 | $10.88 | $43.03 |
| November 2010 | $9.80 | $39.12 |
| October 2010 | $10.06 | $40.15 |
| September 2010 | $9.90 | $39.49 |
| August 2010 | $9.07 | $36.29 |
| July 2010 | $9.58 | $38.35 |
| June 2010 | $8.81 | $35.25 |
| May 2010 | $9.49 | $38.08 |
| April 2010 | $10.30 | $41.33 |
| March 2010 | $10.29 | $41.28 |
| February 2010 | $9.19 | $36.98 |
| January 2010 | $8.77 | $35.27 |
| December 2009 | $8.63 | $34.71 |
| November 2009 | $8.49 | $34.29 |
| October 2009 | $8.26 | $33.37 |
| September 2009 | $8.95 | $36.13 |
| August 2009 | $8.66 | $35.10 |
| July 2009 | $7.48 | $30.31 |
| June 2009 | $6.54 | $26.52 |
| May 2009 | $6.82 | $27.74 |
| April 2009 | $5.99 | $24.36 |
| March 2009 | $4.91 | $19.97 |
| February 2009 | $4.25 | $17.39 |
| January 2009 | $5.27 | $21.59 |
| December 2008 | $6.74 | $27.61 |
| November 2008 | $6.02 | $24.82 |
| October 2008 | $6.40 | $26.40 |
| September 2008 | $9.32 | $38.41 |
| August 2008 | $10.38 | $43 |
| July 2008 | $10.04 | $41.61 |
| June 2008 | $9.85 | $40.84 |
| May 2008 | $11.48 | $47.79 |
| April 2008 | $11.64 | $48.46 |
| March 2008 | $11.08 | $46.14 |
| February 2008 | $11.30 | $47.20 |
| January 2008 | $11.90 | $49.75 |
| December 2007 | $12.62 | $52.76 |
| November 2007 | $12.91 | $54.32 |
| October 2007 | $13.16 | $55.36 |
| September 2007 | $13.61 | $57.27 |
| August 2007 | $13.01 | $55.09 |
| July 2007 | $12.81 | $54.26 |
| June 2007 | $14.03 | $59.40 |
| May 2007 | $14.40 | $61.12 |
| April 2007 | $14.06 | $59.67 |
| March 2007 | $13.32 | $56.54 |
| February 2007 | $13.33 | $56.68 |
| January 2007 | $13.34 | $56.74 |
| December 2006 | $13.39 | $56.95 |
| November 2006 | $13.01 | $55.74 |
| October 2006 | $12.70 | $54.43 |
| September 2006 | $12.58 | $53.90 |
| August 2006 | $12.17 | $52.21 |
| July 2006 | $11.92 | $51.11 |
| June 2006 | $11.94 | $51.21 |
| May 2006 | $12.03 | $51.73 |
| April 2006 | $12.44 | $53.51 |
| March 2006 | $11.87 | $51.06 |
| February 2006 | $12.08 | $52.10 |
| January 2006 | $11.94 | $51.52 |
| December 2005 | $12.30 | $53.06 |
| November 2005 | $12.38 | $53.50 |
KIE
Price: $63.76
52 week price:
Dividend Yield: 1.51%
5-year range yield:
Forward Dividend Yield: 1.33%
Payout Ratio: 20.95%
Dividend Per Share: 0.86 USD
Earnings Per Share: 4.65 USD
P/E Ratio: 12.43
Exchange: PCX
Sector: Financial Services
Industry: Asset Management
Volume: 615800
Market Capitalization: 459.2 million
Average Dividend Frequency: 4
Years Paying Dividends: 22
DGR3: 8.43%
DGR5: 8.89%
DGR10: 9.16%