Indicators

S&P Insurance ETF SPDR (NY: KIE )

51.16 +0.56 (+1.11%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	27.52	27.64	27.01	27.01	473,225	-0.45(-1.65%)
Feb 27, 2018	27.61	27.77	27.46	27.46	4,077,727	-0.15(-0.55%)
Feb 26, 2018	27.48	27.65	27.39	27.62	174,129	+0.20(+0.71%)
Feb 23, 2018	27.23	27.44	27.22	27.42	308,953	+0.28(+1.01%)
Feb 22, 2018			27.14	27.14	216,477	-0.28(-1.00%)
Feb 21, 2018	27.40	27.78	27.39	27.42	254,490	+0.03(+0.10%)
Feb 20, 2018	27.49	27.50	27.22	27.39	136,593	-0.19(-0.68%)
Feb 16, 2018		27.58	27.58	27.58	0	+0.15(+0.55%)
Feb 15, 2018	27.49	27.52	27.31	27.43	186,756	+0.07(+0.26%)
Feb 14, 2018	26.71	27.38	26.71	27.36	254,466	+0.58(+2.16%)
Feb 13, 2018	26.63	26.82	26.53	26.78	110,754	+0.04(+0.17%)
Feb 12, 2018	26.71	26.98	26.47	26.74	309,078	+0.18(+0.67%)
Feb 09, 2018	26.53	26.72	25.99	26.56	544,744	+0.30(+1.15%)
Feb 08, 2018	27.25	27.26	26.26	26.26	307,856	-0.94(-3.46%)
Feb 07, 2018	26.98	27.44	26.92	27.20	497,200	+0.17(+0.62%)
Feb 06, 2018	26.58	27.12	26.42	27.03	349,763	-0.23(-0.85%)
Feb 05, 2018	27.69	27.92	26.97	27.26	212,213	-0.66(-2.35%)
Feb 02, 2018	28.18	28.30	27.92	27.92	174,059	-0.37(-1.32%)

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.