Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

S&P Insurance ETF SPDR (NY: KIE )

56.48 +0.06 (+0.11%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2009 6.342 6.398 5.983 6.024 0 -0.27(-4.34%)
Jan 29, 2009 6.655 6.655 6.284 6.298 1,317,668 -0.61(-8.88%)
Jan 28, 2009 6.541 6.948 6.541 6.912 3,390,409 +0.68(+10.93%)
Jan 27, 2009 6.041 6.245 5.985 6.231 5,329,923 +0.24(+4.01%)
Jan 26, 2009 6.164 6.337 5.910 5.991 2,843,245 -0.12(-2.01%)
Jan 23, 2009 5.868 6.239 5.698 6.114 1,896,971 +0.13(+2.14%)
Jan 22, 2009 6.370 6.370 5.913 5.985 1,875,009 -0.63(-9.57%)
Jan 21, 2009 6.284 6.624 6.147 6.619 1,203,259 +0.51(+8.38%)
Jan 20, 2009 6.688 6.747 6.077 6.107 1,022,605 -0.73(-10.64%)
Jan 16, 2009 6.856 6.959 6.596 6.834 832,174 +0.13(+1.96%)
Jan 15, 2009 6.655 6.920 6.370 6.702 2,978,701 +0.02(+0.29%)
Jan 14, 2009 6.987 6.987 6.649 6.683 589,194 -0.45(-6.34%)
Jan 13, 2009 6.965 7.247 6.917 7.135 667,413 +0.08(+1.19%)
Jan 12, 2009 7.447 7.447 6.965 7.051 1,081,432 -0.42(-5.64%)
Jan 09, 2009 7.715 7.729 7.435 7.473 678,204 -0.22(-2.83%)
Jan 08, 2009 7.461 7.704 7.459 7.690 628,515 +0.16(+2.15%)
Jan 07, 2009 7.886 7.886 7.500 7.528 1,015,864 -0.47(-5.83%)
Jan 06, 2009 7.905 8.064 7.855 7.994 866,176 +0.16(+1.99%)
Jan 05, 2009 7.824 7.919 7.623 7.838 444,033 +0.03(+0.43%)
Jan 02, 2009 7.671 7.872 7.478 7.805 0 +0.10(+1.30%)
Jan 01, 2009 7.498 7.726 7.485 7.704 0 +0.00(+0.00%)
Dec 31, 2008 7.498 7.726 7.485 7.704 1,270,634 +0.16(+2.07%)
Dec 30, 2008 7.274 7.551 7.274 7.548 554,718 +0.35(+4.89%)
Dec 29, 2008 7.219 7.261 7.034 7.196 247,782 +0.00(+0.04%)
Dec 26, 2008 7.143 7.205 7.127 7.194 36,482 +0.07(+0.94%)
Dec 24, 2008 7.115 7.127 6.981 7.127 146,329 +0.01(+0.20%)
Dec 23, 2008 7.185 7.410 7.082 7.113 830,306 -0.09(-1.32%)
Dec 22, 2008 7.540 7.548 7.090 7.207 1,732,547 -0.34(-4.55%)
Dec 19, 2008 7.500 7.662 7.397 7.551 435,486 +0.09(+1.20%)
Dec 18, 2008 7.486 7.781 7.377 7.461 1,592,685 +0.03(+0.45%)
Dec 17, 2008 7.564 7.645 7.389 7.428 2,251,426 -0.17(-2.27%)
Dec 16, 2008 6.876 7.620 6.876 7.600 2,860,701 +0.77(+11.20%)
Dec 15, 2008 7.027 7.046 6.745 6.835 590,021 -0.20(-2.81%)
Dec 12, 2008 6.709 7.032 6.665 7.032 939,078 +0.13(+1.94%)
Dec 11, 2008 7.007 7.288 6.848 6.899 684,506 -0.23(-3.24%)
Dec 10, 2008 7.258 7.344 6.976 7.130 2,086,181 -0.04(-0.62%)
Dec 09, 2008 7.277 7.533 7.130 7.174 1,320,991 -0.11(-1.57%)
Dec 08, 2008 7.840 8.062 7.155 7.288 1,866,909 -0.01(-0.19%)
Dec 05, 2008 6.420 7.311 6.420 7.302 7,077,983 +0.86(+13.30%)
Dec 04, 2008 6.425 6.734 6.350 6.445 810,597 -0.17(-2.57%)
Dec 03, 2008 6.258 6.617 6.141 6.615 1,034,245 +0.20(+3.08%)
Dec 02, 2008 6.130 6.431 6.038 6.417 877,323 +0.36(+5.98%)
Dec 01, 2008 6.665 6.676 6.055 6.055 2,722,300 -0.85(-12.37%)
Nov 28, 2008 6.706 6.929 6.673 6.910 1,429,714 +0.21(+3.16%)
Nov 26, 2008 6.253 6.734 6.197 6.698 794,836 +0.30(+4.70%)
Nov 25, 2008 6.186 6.423 6.049 6.397 1,312,151 +0.36(+5.90%)
Nov 24, 2008 5.693 6.180 5.551 6.041 3,090,933 +0.48(+8.66%)
Nov 21, 2008 5.195 5.604 5.000 5.560 3,240,584 +0.46(+9.13%)
Nov 20, 2008 5.565 5.649 5.014 5.095 9,437,818 -0.52(-9.18%)
Nov 19, 2008 6.275 6.275 5.598 5.610 2,004,218 -0.67(-10.64%)
Nov 18, 2008 6.325 6.364 6.008 6.278 753,416 +0.01(+0.09%)
Nov 17, 2008 6.623 6.704 6.261 6.272 257,366 -0.46(-6.90%)
Nov 14, 2008 6.879 7.088 6.651 6.737 975,914 -0.31(-4.39%)
Nov 13, 2008 6.489 7.046 6.164 7.046 7,841,267 +0.64(+9.95%)
Nov 12, 2008 6.659 6.706 6.364 6.409 321,979 -0.37(-5.46%)
Nov 11, 2008 6.801 6.907 6.556 6.779 602,687 -0.25(-3.53%)
Nov 10, 2008 7.461 7.539 6.924 7.027 725,789 -0.28(-3.81%)
Nov 07, 2008 7.091 7.305 7.060 7.305 89,657 +0.30(+4.29%)
Nov 06, 2008 7.447 7.661 6.974 7.004 960,835 -0.57(-7.53%)
Nov 05, 2008 7.887 8.034 7.500 7.575 664,215 -0.46(-5.75%)
Nov 04, 2008 7.848 8.104 7.720 8.037 968,281 +0.48(+6.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.