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 29, 2010 10.03 10.12 9.846 9.900 3,181,726 -0.05(-0.54%)
Jan 28, 2010 10.15 10.16 9.877 9.953 3,189,080 -0.14(-1.36%)
Jan 27, 2010 9.950 10.11 9.869 10.09 3,078,535 +0.14(+1.44%)
Jan 26, 2010 9.967 10.20 9.939 9.947 3,690,012 -0.00(-0.03%)
Jan 25, 2010 9.931 10.03 9.874 9.950 2,795,504 +0.10(+1.05%)
Jan 22, 2010 10.05 10.09 9.813 9.846 3,001,733 -0.24(-2.39%)
Jan 21, 2010 10.28 10.34 10.02 10.09 1,600,561 -0.22(-2.15%)
Jan 20, 2010 10.32 10.33 10.20 10.31 1,480,083 -0.08(-0.81%)
Jan 19, 2010 10.20 10.40 10.17 10.39 1,600,030 +0.18(+1.73%)
Jan 15, 2010 10.32 10.22 10.22 10.22 1,512,383 -0.14(-1.33%)
Jan 14, 2010 10.29 10.37 10.19 10.35 2,225,081 +0.04(+0.38%)
Jan 13, 2010 10.23 10.34 10.16 10.32 1,668,670 +0.11(+1.10%)
Jan 12, 2010 10.39 10.41 10.17 10.20 3,047,108 -0.07(-0.66%)
Jan 11, 2010 10.27 10.31 10.22 10.27 2,356,015 +0.04(+0.44%)
Jan 08, 2010 10.19 10.26 10.13 10.23 1,702,879 -0.03(-0.27%)
Jan 07, 2010 10.08 10.27 10.06 10.25 6,507,766 +0.15(+1.53%)
Jan 06, 2010 10.08 10.12 9.987 10.10 1,490,554 +0.03(+0.25%)
Jan 05, 2010 9.947 10.09 9.905 10.07 6,085,841 +0.12(+1.21%)
Jan 04, 2010 9.799 9.970 9.799 9.953 733,774 +0.21(+2.16%)
Dec 31, 2009 9.858 9.742 9.742 9.742 414,703 -0.08(-0.86%)
Dec 30, 2009 9.832 9.849 9.796 9.827 332,154 -0.04(-0.40%)
Dec 29, 2009 9.917 9.917 9.863 9.866 827,097 -0.01(-0.06%)
Dec 28, 2009 9.947 9.964 9.838 9.872 421,604 -0.03(-0.34%)
Dec 24, 2009 9.844 9.931 9.844 9.905 147,451 +0.07(+0.74%)
Dec 23, 2009 9.846 9.858 9.768 9.832 1,432,339 -0.01(-0.11%)
Dec 22, 2009 9.661 9.844 9.661 9.844 838,312 +0.20(+2.07%)
Dec 21, 2009 9.647 9.667 9.613 9.644 691,339 +0.09(+0.97%)
Dec 18, 2009 9.613 9.613 9.462 9.552 1,243,556 -0.01(-0.11%)
Dec 17, 2009 9.640 9.671 9.556 9.562 1,676,589 -0.14(-1.42%)
Dec 16, 2009 9.677 9.788 9.677 9.699 2,318,335 +0.10(+0.99%)
Dec 15, 2009 9.685 9.741 9.587 9.604 663,314 -0.15(-1.52%)
Dec 14, 2009 9.724 9.752 9.708 9.752 761,634 +0.12(+1.25%)
Dec 11, 2009 9.584 9.632 9.520 9.632 487,455 +0.11(+1.15%)
Dec 10, 2009 9.483 9.576 9.483 9.523 648,567 +0.04(+0.44%)
Dec 09, 2009 9.450 9.493 9.385 9.480 1,183,176 +0.01(+0.06%)
Dec 08, 2009 9.531 9.531 9.447 9.475 1,617,157 -0.09(-0.97%)
Dec 07, 2009 9.598 9.708 9.534 9.567 3,137,240 -0.08(-0.87%)
Dec 04, 2009 9.741 9.741 9.478 9.651 3,624,902 +0.13(+1.41%)
Dec 03, 2009 9.755 9.909 9.480 9.517 4,681,962 -0.22(-2.22%)
Dec 02, 2009 9.643 9.775 9.621 9.733 1,803,904 +0.07(+0.70%)
Dec 01, 2009 9.694 9.731 9.618 9.666 2,636,535 +0.05(+0.56%)
Nov 30, 2009 9.545 9.629 9.433 9.612 3,101,249 -0.01(-0.12%)
Nov 27, 2009 9.528 9.623 9.371 9.623 3,248,758 -0.13(-1.32%)
Nov 25, 2009 9.761 9.778 9.719 9.752 1,890,030 +0.02(+0.17%)
Nov 24, 2009 9.730 9.755 9.646 9.736 6,535,274 +0.01(+0.09%)
Nov 23, 2009 9.750 9.806 9.674 9.727 10,988,656 +0.12(+1.28%)
Nov 20, 2009 9.570 9.637 9.545 9.604 1,277,286 -0.06(-0.58%)
Nov 19, 2009 9.755 9.811 9.595 9.660 2,074,515 -0.20(-1.99%)
Nov 18, 2009 9.870 9.918 9.820 9.856 2,418,745 +0.00(+0.03%)
Nov 17, 2009 9.792 9.876 9.778 9.853 1,960,488 +0.02(+0.17%)
Nov 16, 2009 9.772 9.912 9.772 9.836 3,297,535 +0.13(+1.33%)
Nov 13, 2009 9.722 9.789 9.646 9.708 3,689,567 +0.04(+0.38%)
Nov 12, 2009 9.848 9.893 9.651 9.671 5,715,000 -0.23(-2.32%)
Nov 11, 2009 9.867 9.985 9.862 9.901 2,132,844 +0.13(+1.35%)
Nov 10, 2009 9.820 9.836 9.713 9.769 1,892,192 -0.08(-0.83%)
Nov 09, 2009 9.649 9.864 9.581 9.850 2,292,133 +0.34(+3.54%)
Nov 06, 2009 9.279 9.539 9.276 9.514 2,173,944 +0.09(+0.92%)
Nov 05, 2009 9.410 9.433 9.253 9.427 5,117,620 +0.10(+1.02%)
Nov 04, 2009 9.604 9.663 9.309 9.332 3,501,447 -0.08(-0.86%)
Nov 03, 2009 9.228 9.452 9.161 9.413 3,317,972 +0.08(+0.84%)
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.