Skip to main content

S&P Insurance ETF SPDR (NY: KIE )

49.54 -0.62 (-1.24%)
Streaming Delayed Price Updated: 12:38 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 24.08 24.08 24.08 0 +0.00(+0.01%)
Dec 29, 2016 24.09 24.16 24.03 24.08 374,336 -0.01(-0.02%)
Dec 28, 2016 24.29 24.31 24.07 24.09 281,306 -0.19(-0.79%)
Dec 27, 2016 24.33 24.34 24.27 24.28 159,885 -0.03(-0.11%)
Dec 23, 2016 24.30 24.30 24.30 0 +0.01(+0.04%)
Dec 22, 2016 24.31 24.33 24.16 24.29 296,162 -0.03(-0.13%)
Dec 21, 2016 24.30 24.36 24.25 24.33 409,593 +0.03(+0.13%)
Dec 20, 2016 24.21 24.30 24.19 24.29 344,373 +0.15(+0.63%)
Dec 19, 2016 23.99 24.15 23.97 24.14 823,450 +0.23(+0.97%)
Dec 16, 2016 24.09 24.12 23.87 23.91 3,397,372 -0.10(-0.42%)
Dec 15, 2016 23.99 24.18 23.95 24.01 572,251 +0.08(+0.35%)
Dec 14, 2016 24.02 24.18 23.88 23.93 2,638,792 -0.17(-0.72%)
Dec 13, 2016 24.14 24.23 23.99 24.10 306,683 +0.03(+0.14%)
Dec 12, 2016 24.06 24.09 23.97 24.07 261,380 +0.00(+0.00%)
Dec 09, 2016 24.05 24.07 23.94 24.07 327,550 +0.05(+0.19%)
Dec 08, 2016 23.90 24.11 23.86 24.02 833,253 +0.18(+0.76%)
Dec 07, 2016 23.66 23.87 23.65 23.84 1,277,808 +0.19(+0.82%)
Dec 06, 2016 23.48 23.65 23.43 23.64 1,001,421 +0.22(+0.94%)
Dec 05, 2016 23.43 23.46 23.34 23.43 267,877 +0.13(+0.55%)
Dec 02, 2016 23.40 23.47 23.26 23.30 866,037 -0.11(-0.47%)
Dec 01, 2016 23.39 23.53 23.39 23.41 672,711 +0.10(+0.45%)
Nov 30, 2016 23.49 23.53 23.29 23.30 556,804 -0.02(-0.09%)
Nov 29, 2016 23.32 23.40 23.32 23.32 461,421 +0.02(+0.07%)
Nov 28, 2016 23.39 23.44 23.29 23.31 392,539 -0.19(-0.80%)
Nov 25, 2016 23.48 23.49 23.43 23.49 211,179 +0.06(+0.26%)
Nov 23, 2016 23.43 23.43 23.43 0 +0.14(+0.61%)
Nov 22, 2016 23.32 23.35 23.22 23.29 998,422 +0.01(+0.05%)
Nov 21, 2016 23.29 23.34 23.15 23.28 378,485 +0.07(+0.32%)
Nov 18, 2016 23.20 23.25 23.14 23.21 723,611 +0.04(+0.16%)
Nov 17, 2016 22.99 23.17 22.94 23.17 367,028 +0.22(+0.94%)
Nov 16, 2016 22.98 23.18 22.87 22.95 287,715 -0.14(-0.62%)
Nov 15, 2016 23.01 23.10 22.86 23.10 595,077 -0.00(-0.01%)
Nov 14, 2016 22.91 23.20 22.91 23.10 1,573,929 +0.30(+1.32%)
Nov 11, 2016 22.57 22.81 22.57 22.80 754,265 +0.15(+0.68%)
Nov 10, 2016 22.32 22.71 22.32 22.65 488,320 +0.51(+2.32%)
Nov 09, 2016 21.71 22.24 21.71 22.13 520,862 +0.44(+2.02%)
Nov 08, 2016 21.51 21.75 21.47 21.69 266,883 +0.15(+0.70%)
Nov 07, 2016 21.48 21.54 21.47 21.54 163,066 +0.33(+1.57%)
Nov 04, 2016 21.34 21.37 21.20 21.21 204,914 -0.09(-0.43%)
Nov 03, 2016 21.29 21.46 21.28 21.30 119,927 +0.05(+0.23%)
Nov 02, 2016 21.27 21.33 21.21 21.25 272,092 -0.03(-0.15%)
Nov 01, 2016 21.51 21.51 21.16 21.29 1,093,902 -0.17(-0.78%)
Oct 31, 2016 21.44 21.53 21.42 21.45 165,318 +0.12(+0.54%)
Oct 28, 2016 21.39 21.57 21.25 21.34 216,976 -0.02(-0.11%)
Oct 27, 2016 21.54 21.60 21.35 21.36 158,055 -0.09(-0.43%)
Oct 26, 2016 21.34 21.51 21.34 21.45 310,154 +0.07(+0.34%)
Oct 25, 2016 21.43 21.48 21.35 21.38 834,943 -0.08(-0.35%)
Oct 24, 2016 21.51 21.57 21.43 21.46 139,280 -0.00(-0.01%)
Oct 21, 2016 21.45 21.47 21.37 21.46 184,539 -0.11(-0.52%)
Oct 20, 2016 21.80 21.80 21.57 21.57 223,744 -0.30(-1.36%)
Oct 19, 2016 21.89 21.90 21.80 21.87 137,036 -0.00(-0.01%)
Oct 18, 2016 22.02 22.03 21.84 21.87 471,291 +0.01(+0.04%)
Oct 17, 2016 21.91 21.94 21.84 21.86 166,045 -0.03(-0.13%)
Oct 14, 2016 21.95 22.05 21.88 21.89 522,611 +0.11(+0.49%)
Oct 13, 2016 21.78 21.83 21.63 21.79 460,797 -0.12(-0.54%)
Oct 12, 2016 21.73 21.94 21.73 21.90 533,541 +0.19(+0.88%)
Oct 11, 2016 21.84 21.88 21.65 21.71 397,879 -0.17(-0.78%)
Oct 10, 2016 21.85 21.96 21.85 21.88 511,029 +0.13(+0.60%)
Oct 07, 2016 21.64 21.81 21.64 21.75 168,829 +0.10(+0.47%)
Oct 06, 2016 21.72 21.75 21.56 21.65 681,241 -0.05(-0.24%)
Oct 05, 2016 21.59 21.76 21.59 21.70 337,604 +0.17(+0.80%)
Oct 04, 2016 21.29 21.54 21.18 21.53 382,547 +0.25(+1.17%)
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.