Skip to main content

S&P Insurance ETF SPDR (NY: KIE )

50.16 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 27.17 27.17 27.17 0 -0.09(-0.33%)
Dec 28, 2017 27.22 27.28 27.16 27.26 318,157 +0.11(+0.39%)
Dec 27, 2017 27.17 27.23 27.11 27.16 369,706 +0.00(+0.00%)
Dec 26, 2017 27.13 27.30 27.08 27.16 202,738 +0.04(+0.13%)
Dec 22, 2017 27.20 27.20 27.01 27.12 630,386 +0.01(+0.03%)
Dec 21, 2017 27.16 27.23 27.11 27.11 365,287 +0.04(+0.13%)
Dec 20, 2017 27.21 27.27 27.05 27.08 306,282 -0.02(-0.07%)
Dec 19, 2017 27.24 27.25 27.08 27.09 284,154 -0.04(-0.16%)
Dec 18, 2017 27.30 27.39 27.07 27.14 337,765 -0.05(-0.20%)
Dec 15, 2017 27.03 27.31 26.96 27.19 482,102 +0.28(+1.04%)
Dec 14, 2017 27.12 27.12 26.88 26.91 192,269 -0.15(-0.55%)
Dec 13, 2017 27.40 27.40 27.05 27.06 170,372 -0.35(-1.28%)
Dec 12, 2017 27.43 27.51 27.35 27.41 564,972 +0.04(+0.13%)
Dec 11, 2017 27.36 27.40 27.25 27.38 4,070,535 +0.04(+0.13%)
Dec 08, 2017 27.24 27.34 27.16 27.34 92,441 +0.18(+0.68%)
Dec 07, 2017 27.17 27.27 27.11 27.16 676,038 -0.04(-0.16%)
Dec 06, 2017 27.19 27.32 27.18 27.20 591,269 +0.00(+0.00%)
Dec 05, 2017 27.49 27.49 27.18 27.20 322,492 -0.23(-0.83%)
Dec 04, 2017 27.65 27.65 27.42 27.43 285,527 +0.03(+0.10%)
Dec 01, 2017 27.46 27.53 27.02 27.40 553,879 -0.03(-0.10%)
Nov 30, 2017 27.68 27.69 27.34 27.43 1,045,914 -0.09(-0.34%)
Nov 29, 2017 27.36 27.66 27.35 27.52 300,976 +0.28(+1.03%)
Nov 28, 2017 26.92 27.27 26.92 27.24 167,653 +0.36(+1.34%)
Nov 27, 2017 26.75 26.94 26.75 26.88 320,788 +0.13(+0.49%)
Nov 24, 2017 26.84 26.84 26.71 26.75 59,083 -0.03(-0.10%)
Nov 22, 2017 26.90 26.90 26.77 26.78 74,467 -0.10(-0.38%)
Nov 21, 2017 26.89 26.96 26.86 26.88 453,954 +0.07(+0.26%)
Nov 20, 2017 26.80 26.81 26.72 26.81 905,236 +0.05(+0.20%)
Nov 17, 2017 26.70 26.79 26.65 26.76 364,242 +0.02(+0.09%)
Nov 16, 2017 27.04 27.04 26.73 26.73 414,772 -0.23(-0.85%)
Nov 15, 2017 26.80 27.04 26.71 26.96 607,655 +0.06(+0.22%)
Nov 14, 2017 26.82 26.94 26.76 26.90 622,937 +0.01(+0.04%)
Nov 13, 2017 26.86 26.99 26.82 26.89 308,363 -0.08(-0.28%)
Nov 10, 2017 27.03 27.06 26.87 26.97 381,965 -0.09(-0.35%)
Nov 09, 2017 26.93 27.12 26.89 27.06 268,295 +0.02(+0.09%)
Nov 08, 2017 26.99 27.11 26.95 27.04 388,766 +0.02(+0.07%)
Nov 07, 2017 27.13 27.30 26.96 27.02 152,715 -0.08(-0.28%)
Nov 06, 2017 26.96 27.16 26.94 27.10 281,896 +0.10(+0.37%)
Nov 03, 2017 26.94 27.02 26.87 27.00 299,994 -0.00(-0.01%)
Nov 02, 2017 27.04 27.33 26.82 27.00 242,537 -0.02(-0.07%)
Nov 01, 2017 27.11 27.20 26.98 27.02 317,001 +0.00(+0.01%)
Oct 31, 2017 27.10 27.16 27.01 27.01 189,818 -0.08(-0.30%)
Oct 30, 2017 27.29 26.99 27.10 433,818 -0.02(-0.08%)
Oct 27, 2017 27.12 27.14 26.93 27.12 352,321 -0.01(-0.05%)
Oct 26, 2017 27.09 27.18 27.00 27.13 283,648 +0.11(+0.40%)
Oct 25, 2017 27.16 27.19 26.93 27.02 209,648 -0.14(-0.51%)
Oct 24, 2017 27.20 27.27 27.12 27.16 1,816,091 -0.01(-0.03%)
Oct 23, 2017 27.25 27.25 27.12 27.17 147,742 -0.06(-0.22%)
Oct 20, 2017 27.37 27.37 27.21 27.23 268,298 +0.01(+0.03%)
Oct 19, 2017 26.91 27.22 26.90 27.22 497,305 +0.20(+0.75%)
Oct 18, 2017 26.97 27.05 26.92 27.02 118,773 +0.12(+0.45%)
Oct 17, 2017 26.99 26.99 26.83 26.90 300,860 -0.08(-0.29%)
Oct 16, 2017 26.90 27.01 26.88 26.98 283,740 +0.09(+0.35%)
Oct 13, 2017 26.70 26.98 26.70 26.88 201,599 +0.15(+0.56%)
Oct 12, 2017 26.73 26.77 26.65 26.73 172,371 +0.01(+0.04%)
Oct 11, 2017 26.74 26.74 26.59 26.72 77,719 -0.05(-0.19%)
Oct 10, 2017 26.59 26.77 26.59 26.77 125,768 +0.15(+0.57%)
Oct 09, 2017 26.70 26.75 26.58 26.62 201,691 -0.08(-0.30%)
Oct 06, 2017 26.71 26.80 26.60 26.70 366,983 +0.04(+0.14%)
Oct 05, 2017 26.56 26.72 26.54 26.66 421,191 +0.12(+0.44%)
Oct 04, 2017 26.56 26.61 26.51 26.54 149,426 -0.09(-0.35%)
Oct 03, 2017 26.59 26.64 26.47 26.64 584,826 +0.06(+0.23%)
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.