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 31, 2013 17.32 17.38 17.38 17.38 147,376 +0.09(+0.49%)
Dec 30, 2013 17.26 17.31 17.26 17.29 198,610 +0.06(+0.34%)
Dec 27, 2013 17.31 17.31 17.21 17.24 747,157 -0.03(-0.18%)
Dec 26, 2013 17.31 17.31 17.24 17.27 130,192 +0.01(+0.03%)
Dec 24, 2013 17.17 17.26 17.16 17.26 103,029 +0.10(+0.59%)
Dec 23, 2013 17.19 17.20 17.14 17.16 307,992 +0.05(+0.29%)
Dec 20, 2013 16.98 17.11 16.97 17.11 601,664 +0.16(+0.97%)
Dec 19, 2013 16.93 16.97 16.89 16.95 68,317 +0.00(+0.01%)
Dec 18, 2013 16.71 16.95 16.61 16.94 238,413 +0.25(+1.52%)
Dec 17, 2013 16.76 16.79 16.66 16.69 114,643 -0.09(-0.54%)
Dec 16, 2013 16.81 16.83 16.78 16.78 291,901 +0.03(+0.20%)
Dec 13, 2013 16.86 16.86 16.71 16.75 173,018 -0.03(-0.20%)
Dec 12, 2013 16.81 16.85 16.77 16.78 850,063 -0.02(-0.13%)
Dec 11, 2013 17.05 17.05 16.79 16.80 465,288 -0.23(-1.37%)
Dec 10, 2013 17.08 17.12 17.03 17.04 109,446 -0.07(-0.38%)
Dec 09, 2013 17.12 17.15 17.07 17.10 176,805 +0.03(+0.19%)
Dec 06, 2013 16.98 17.08 16.98 17.07 162,325 +0.25(+1.48%)
Dec 05, 2013 16.88 16.93 16.80 16.82 193,395 -0.12(-0.68%)
Dec 04, 2013 16.93 17.04 16.76 16.93 203,593 -0.02(-0.10%)
Dec 03, 2013 17.06 17.06 16.87 16.95 204,252 -0.14(-0.82%)
Dec 02, 2013 17.14 17.23 17.01 17.09 631,006 -0.02(-0.11%)
Nov 29, 2013 17.19 17.21 17.11 17.11 96,183 -0.04(-0.22%)
Nov 27, 2013 17.11 17.16 17.09 17.15 88,657 +0.03(+0.18%)
Nov 26, 2013 17.31 17.31 17.09 17.12 581,881 +0.02(+0.13%)
Nov 25, 2013 17.13 17.15 17.09 17.10 305,130 +0.01(+0.06%)
Nov 22, 2013 16.97 17.09 16.97 17.09 231,393 +0.12(+0.70%)
Nov 21, 2013 16.81 17.00 16.81 16.97 482,946 +0.20(+1.19%)
Nov 20, 2013 16.78 16.86 16.73 16.77 346,059 -0.03(-0.16%)
Nov 19, 2013 16.85 16.88 16.77 16.79 397,418 -0.07(-0.39%)
Nov 18, 2013 16.95 16.99 16.83 16.86 1,366,481 -0.05(-0.32%)
Nov 15, 2013 16.95 16.95 16.82 16.92 282,206 +0.00(+0.02%)
Nov 14, 2013 16.79 16.92 16.76 16.91 193,191 +0.33(+2.02%)
Nov 12, 2013 16.67 16.67 16.53 16.58 205,553 -0.09(-0.54%)
Nov 11, 2013 16.63 16.67 16.59 16.67 2,376,757 +0.04(+0.23%)
Nov 08, 2013 16.35 16.63 16.35 16.63 291,237 +0.30(+1.87%)
Nov 07, 2013 16.49 16.57 16.33 16.33 180,993 -0.15(-0.90%)
Nov 06, 2013 16.42 16.50 16.39 16.47 297,805 +0.10(+0.64%)
Nov 05, 2013 16.43 16.43 16.36 16.37 225,566 -0.06(-0.35%)
Nov 04, 2013 16.38 16.44 16.34 16.43 206,537 +0.07(+0.40%)
Nov 01, 2013 16.42 16.42 16.31 16.36 1,808,980 -0.05(-0.30%)
Oct 31, 2013 16.46 16.50 16.41 16.41 83,205 -0.06(-0.37%)
Oct 30, 2013 16.60 16.60 16.41 16.47 164,417 -0.08(-0.48%)
Oct 29, 2013 16.42 16.55 16.42 16.55 310,368 +0.16(+0.95%)
Oct 28, 2013 16.31 16.41 16.31 16.39 709,095 +0.05(+0.32%)
Oct 25, 2013 16.35 16.38 16.31 16.34 57,956 +0.03(+0.19%)
Oct 24, 2013 16.27 16.33 16.26 16.31 307,514 +0.07(+0.44%)
Oct 23, 2013 16.37 16.38 16.20 16.24 187,116 -0.16(-1.00%)
Oct 22, 2013 16.47 16.52 16.38 16.41 8,701,207 +0.06(+0.37%)
Oct 21, 2013 16.36 16.38 16.30 16.34 500,633 +0.01(+0.05%)
Oct 18, 2013 16.33 16.34 16.21 16.34 107,704 +0.07(+0.40%)
Oct 17, 2013 16.07 16.27 16.06 16.27 1,024,409 +0.16(+1.02%)
Oct 16, 2013 15.89 16.12 15.89 16.11 80,698 +0.29(+1.84%)
Oct 15, 2013 15.92 15.97 15.81 15.82 2,574,336 -0.10(-0.66%)
Oct 14, 2013 15.72 15.92 15.72 15.92 113,167 +0.10(+0.64%)
Oct 11, 2013 15.71 15.82 15.68 15.82 78,660 +0.12(+0.75%)
Oct 10, 2013 15.51 15.70 15.51 15.70 110,871 +0.35(+2.27%)
Oct 09, 2013 15.45 15.45 15.27 15.35 231,875 -0.04(-0.29%)
Oct 08, 2013 15.59 15.59 15.40 15.40 350,976 -0.18(-1.16%)
Oct 07, 2013 15.62 15.65 15.56 15.58 115,583 -0.15(-0.98%)
Oct 04, 2013 15.59 15.73 15.59 15.73 91,701 +0.17(+1.09%)
Oct 03, 2013 15.65 15.65 15.50 15.56 153,986 -0.13(-0.80%)
Oct 02, 2013 15.47 15.69 15.47 15.69 908,847 +0.04(+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.