Indicators

S&P Insurance ETF SPDR (NY: KIE )

50.39 +0.13 (+0.26%)

Official Closing Price Updated: 8:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	17.83	17.92	17.67	17.69	570,872	-0.27(-1.51%)
Jan 29, 2015	17.87	17.98	17.74	17.96	1,031,817	+0.10(+0.58%)
Jan 28, 2015	18.20	18.23	17.86	17.86	184,945	-0.30(-1.66%)
Jan 27, 2015	18.13	18.24	18.07	18.16	205,441	-0.12(-0.68%)
Jan 26, 2015	18.16	18.29	18.05	18.29	237,842	+0.13(+0.70%)
Jan 23, 2015	18.29	18.34	18.15	18.16	3,232,001	-0.17(-0.91%)
Jan 22, 2015	18.04	18.33	17.92	18.32	101,843	+0.39(+2.15%)
Jan 21, 2015	17.88	18.00	17.80	17.94	140,948	+0.03(+0.16%)
Jan 20, 2015	18.14	18.16	17.84	17.91	51,083	-0.19(-1.03%)
Jan 16, 2015	17.89	18.10	17.83	18.10	86,435	+0.24(+1.37%)
Jan 15, 2015	17.96	18.05	17.82	17.85	146,696	-0.11(-0.60%)
Jan 14, 2015	18.01	18.09	17.77	17.96	134,834	-0.25(-1.35%)
Jan 13, 2015	18.31	18.52	18.08	18.20	488,818	-0.02(-0.09%)
Jan 12, 2015	18.41	18.41	18.18	18.22	204,284	-0.17(-0.93%)
Jan 09, 2015	18.65	18.65	18.36	18.39	86,072	-0.24(-1.28%)
Jan 08, 2015	18.43	18.66	18.43	18.63	159,932	+0.32(+1.74%)
Jan 07, 2015	18.30	18.37	18.16	18.31	206,084	+0.14(+0.74%)
Jan 06, 2015	18.41	18.42	18.12	18.18	294,489	-0.22(-1.21%)
Jan 05, 2015	18.61	18.61	18.35	18.40	329,752	-0.27(-1.45%)

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.