Skip to main content

S&P Insurance ETF SPDR (NY: KIE )

49.38 -0.78 (-1.56%)
Streaming Delayed Price Updated: 11:05 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 32.49 32.59 32.36 32.40 313,943 -0.16(-0.48%)
Nov 27, 2019 32.47 32.63 32.43 32.55 254,770 +0.16(+0.51%)
Nov 26, 2019 32.18 32.41 32.12 32.39 437,519 +0.25(+0.77%)
Nov 25, 2019 32.06 32.22 32.03 32.14 242,587 +0.14(+0.43%)
Nov 22, 2019 31.92 32.04 31.85 32.00 187,379 +0.14(+0.43%)
Nov 21, 2019 32.15 32.15 31.82 31.87 278,348 -0.22(-0.68%)
Nov 20, 2019 31.99 32.15 31.89 32.09 221,612 -0.03(-0.09%)
Nov 19, 2019 32.08 32.22 32.08 32.11 150,625 +0.10(+0.31%)
Nov 18, 2019 31.98 32.03 31.89 32.01 130,288 -0.02(-0.06%)
Nov 15, 2019 32.19 32.21 32.00 32.03 237,128 -0.05(-0.14%)
Nov 14, 2019 32.01 32.12 31.98 32.08 912,623 +0.02(+0.06%)
Nov 13, 2019 32.00 32.12 31.85 32.06 297,242 -0.12(-0.37%)
Nov 12, 2019 32.07 32.20 32.01 32.18 63,464 +0.14(+0.43%)
Nov 11, 2019 31.92 32.09 31.91 32.04 359,875 -0.04(-0.11%)
Nov 08, 2019 31.97 32.11 31.89 32.08 218,390 +0.05(+0.17%)
Nov 07, 2019 32.05 32.20 31.97 32.02 126,355 +0.10(+0.31%)
Nov 06, 2019 31.65 31.95 31.64 31.92 154,789 +0.26(+0.81%)
Nov 05, 2019 31.56 31.81 31.53 31.67 157,483 +0.11(+0.35%)
Nov 04, 2019 31.75 31.81 31.49 31.56 160,627 -0.05(-0.17%)
Nov 01, 2019 31.54 31.68 31.50 31.61 236,361 +0.22(+0.70%)
Oct 31, 2019 31.39 31.41 31.14 31.39 655,453 -0.12(-0.38%)
Oct 30, 2019 31.49 31.58 31.23 31.51 188,661 +0.00(+0.00%)
Oct 29, 2019 31.21 31.58 31.11 31.51 247,150 +0.26(+0.82%)
Oct 28, 2019 31.45 31.54 31.26 31.26 236,568 -0.05(-0.17%)
Oct 25, 2019 31.47 31.47 31.22 31.31 155,492 -0.19(-0.61%)
Oct 24, 2019 31.57 31.66 31.38 31.50 192,714 -0.05(-0.14%)
Oct 23, 2019 31.39 31.56 31.39 31.55 163,836 +0.09(+0.29%)
Oct 22, 2019 31.85 31.85 31.41 31.46 112,461 -0.46(-1.43%)
Oct 21, 2019 31.82 31.95 31.82 31.91 108,750 +0.26(+0.81%)
Oct 18, 2019 31.49 31.73 31.49 31.66 297,396 +0.08(+0.26%)
Oct 17, 2019 31.61 31.70 31.48 31.58 225,206 +0.07(+0.23%)
Oct 16, 2019 31.49 31.53 31.36 31.50 177,119 -0.08(-0.26%)
Oct 15, 2019 31.52 31.73 31.48 31.58 356,204 +0.18(+0.58%)
Oct 14, 2019 31.30 31.46 31.29 31.40 538,818 -0.01(-0.03%)
Oct 11, 2019 31.41 31.70 31.38 31.41 360,514 +0.35(+1.12%)
Oct 10, 2019 30.93 31.27 30.92 31.06 148,914 +0.14(+0.44%)
Oct 09, 2019 30.89 31.05 30.81 30.93 141,494 +0.26(+0.83%)
Oct 08, 2019 31.14 31.14 30.67 30.67 144,280 -0.69(-2.21%)
Oct 07, 2019 31.50 31.58 31.37 31.37 411,709 -0.24(-0.75%)
Oct 04, 2019 31.06 31.62 31.06 31.60 121,084 +0.57(+1.85%)
Oct 03, 2019 30.85 31.03 30.64 31.03 220,637 +0.10(+0.32%)
Oct 02, 2019 31.37 31.37 30.81 30.93 240,925 -0.63(-2.00%)
Oct 01, 2019 32.31 32.34 31.55 31.56 120,958 -0.59(-1.85%)
Sep 30, 2019 32.24 32.25 32.07 32.15 752,811 +0.02(+0.06%)
Sep 27, 2019 32.36 32.39 31.99 32.13 103,442 -0.11(-0.34%)
Sep 26, 2019 32.21 32.31 32.08 32.24 179,391 +0.05(+0.14%)
Sep 25, 2019 32.12 32.27 32.02 32.20 248,434 +0.09(+0.28%)
Sep 24, 2019 32.18 32.33 32.02 32.10 98,897 -0.01(-0.03%)
Sep 23, 2019 31.86 32.21 31.86 32.11 226,111 +0.12(+0.37%)
Sep 20, 2019 32.10 32.18 31.92 32.00 697,926 -0.08(-0.26%)
Sep 19, 2019 32.08 32.32 32.03 32.08 110,801 +0.01(+0.03%)
Sep 18, 2019 31.91 32.10 31.80 32.07 66,224 +0.08(+0.26%)
Sep 17, 2019 31.70 31.99 31.69 31.99 103,617 +0.28(+0.89%)
Sep 16, 2019 31.66 31.76 31.56 31.70 227,945 -0.07(-0.23%)
Sep 13, 2019 31.80 31.92 31.71 31.78 266,867 +0.05(+0.17%)
Sep 12, 2019 31.60 31.80 31.47 31.72 1,692,527 +0.10(+0.32%)
Sep 11, 2019 31.45 31.63 31.23 31.62 88,255 +0.18(+0.58%)
Sep 10, 2019 31.56 31.56 31.18 31.44 171,507 -0.13(-0.40%)
Sep 09, 2019 31.49 31.58 31.34 31.57 313,532 +0.21(+0.67%)
Sep 06, 2019 31.26 31.56 31.26 31.36 284,364 +0.08(+0.26%)
Sep 05, 2019 31.24 31.56 31.21 31.28 246,853 +0.31(+1.00%)
Sep 04, 2019 30.79 30.97 30.73 30.97 250,129 +0.35(+1.13%)
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.