Skip to main content

S&P Insurance ETF SPDR (NY: KIE )

50.16 -0.55 (-1.08%)
Official Closing Price Updated: 6:30 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 49.59 49.62 49.05 49.37 1,055,888 -0.14(-0.28%)
Feb 28, 2024 49.14 49.59 49.12 49.50 423,370 +0.37(+0.75%)
Feb 27, 2024 48.83 49.15 48.67 49.14 466,398 +0.32(+0.65%)
Feb 26, 2024 48.84 49.17 48.73 48.82 553,728 -0.14(-0.28%)
Feb 23, 2024 48.93 49.14 48.83 48.96 980,065 +0.13(+0.26%)
Feb 22, 2024 48.45 48.88 48.21 48.83 1,290,843 +0.48(+0.99%)
Feb 21, 2024 48.49 48.53 48.11 48.35 672,927 -0.09(-0.18%)
Feb 20, 2024 48.22 48.75 48.18 48.44 867,256 -0.14(-0.29%)
Feb 16, 2024 48.66 48.99 48.51 48.58 1,206,337 -0.03(-0.06%)
Feb 15, 2024 48.07 48.75 48.05 48.61 1,173,436 +0.73(+1.53%)
Feb 14, 2024 47.52 47.90 47.45 47.88 642,810 +0.55(+1.15%)
Feb 13, 2024 47.45 47.79 46.96 47.33 1,276,128 -0.40(-0.83%)
Feb 12, 2024 47.56 47.93 47.51 47.73 854,993 +0.27(+0.56%)
Feb 09, 2024 46.97 47.47 46.77 47.46 647,705 +0.40(+0.84%)
Feb 08, 2024 47.16 47.16 46.64 47.06 1,221,017 -0.15(-0.32%)
Feb 07, 2024 47.00 47.34 46.88 47.21 742,120 +0.33(+0.70%)
Feb 06, 2024 46.70 46.94 46.68 46.88 578,595 +0.22(+0.47%)
Feb 05, 2024 46.55 46.88 46.41 46.67 413,498 -0.06(-0.13%)
Feb 02, 2024 46.45 46.94 46.45 46.72 771,557 +0.22(+0.47%)
Feb 01, 2024 46.85 46.85 45.80 46.51 1,085,377 -0.65(-1.37%)
Jan 31, 2024 47.48 47.88 47.14 47.15 871,905 -0.34(-0.71%)
Jan 30, 2024 47.17 47.51 47.14 47.49 467,416 +0.31(+0.65%)
Jan 29, 2024 47.19 47.21 46.91 47.18 384,636 -0.07(-0.15%)
Jan 26, 2024 47.21 47.29 47.10 47.25 376,282 +0.09(+0.19%)
Jan 25, 2024 47.35 47.50 46.77 47.16 664,158 +0.00(+0.00%)
Jan 24, 2024 47.20 47.42 47.11 47.16 792,396 +0.30(+0.64%)
Jan 23, 2024 47.10 47.27 46.83 46.86 677,006 -0.20(-0.42%)
Jan 22, 2024 46.71 47.13 46.71 47.06 559,265 +0.46(+0.98%)
Jan 19, 2024 46.35 46.77 46.24 46.61 917,604 +0.58(+1.25%)
Jan 18, 2024 45.56 46.07 45.39 46.03 1,271,044 +0.40(+0.87%)
Jan 17, 2024 45.45 46.11 45.45 45.63 687,932 -0.04(-0.09%)
Jan 16, 2024 45.57 45.83 45.51 45.67 669,027 -0.14(-0.30%)
Jan 12, 2024 45.83 45.96 45.60 45.81 1,216,365 +0.17(+0.37%)
Jan 11, 2024 45.46 45.70 45.13 45.64 410,328 +0.16(+0.35%)
Jan 10, 2024 45.10 45.49 45.09 45.48 1,129,291 +0.35(+0.77%)
Jan 09, 2024 45.34 45.34 44.79 45.14 469,575 -0.40(-0.87%)
Jan 08, 2024 45.54 45.62 45.14 45.53 817,609 +0.10(+0.22%)
Jan 05, 2024 45.30 45.69 45.30 45.43 1,793,985 +0.15(+0.33%)
Jan 04, 2024 45.19 45.67 45.19 45.29 759,462 +0.27(+0.60%)
Jan 03, 2024 45.03 45.38 44.96 45.02 908,929 -0.16(-0.35%)
Jan 02, 2024 44.70 45.18 44.69 45.18 1,142,395 +0.29(+0.64%)
Dec 29, 2023 44.80 44.96 44.66 44.89 393,105 +0.03(+0.07%)
Dec 28, 2023 44.66 44.92 44.66 44.86 781,571 +0.18(+0.40%)
Dec 27, 2023 44.55 44.68 44.38 44.68 677,906 +0.07(+0.16%)
Dec 26, 2023 44.55 44.71 44.38 44.61 817,643 +0.04(+0.09%)
Dec 22, 2023 44.45 44.66 44.39 44.57 475,158 +0.19(+0.42%)
Dec 21, 2023 44.31 44.41 43.92 44.38 722,699 +0.25(+0.56%)
Dec 20, 2023 44.72 44.89 44.13 44.13 923,274 -0.78(-1.75%)
Dec 19, 2023 44.72 44.99 44.56 44.92 778,812 +0.30(+0.67%)
Dec 18, 2023 44.41 44.69 44.27 44.62 835,490 +0.36(+0.81%)
Dec 15, 2023 44.53 44.61 44.08 44.26 1,384,994 -0.38(-0.84%)
Dec 14, 2023 45.72 45.72 44.53 44.64 1,482,039 -0.89(-1.95%)
Dec 13, 2023 45.45 45.65 45.19 45.53 2,079,109 +0.16(+0.35%)
Dec 12, 2023 45.04 45.46 44.96 45.37 589,294 +0.37(+0.81%)
Dec 11, 2023 44.60 45.15 44.60 45.00 756,629 +0.49(+1.11%)
Dec 08, 2023 44.43 44.63 44.27 44.51 554,318 +0.19(+0.42%)
Dec 07, 2023 44.51 44.65 44.20 44.32 786,685 -0.12(-0.27%)
Dec 06, 2023 44.89 45.14 44.37 44.44 729,981 -0.41(-0.90%)
Dec 05, 2023 44.95 45.10 44.75 44.85 752,943 -0.21(-0.46%)
Dec 04, 2023 44.54 45.14 44.54 45.05 1,812,930 +0.37(+0.82%)
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.