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 (%)
Mar 31, 2023 38.37 38.64 38.36 38.59 857,057 +0.40(+1.05%)
Mar 30, 2023 38.35 38.47 37.98 38.19 495,129 +0.06(+0.15%)
Mar 29, 2023 37.99 38.18 37.83 38.13 1,021,474 +0.57(+1.51%)
Mar 28, 2023 37.48 37.70 37.25 37.57 769,671 +0.04(+0.10%)
Mar 27, 2023 37.53 37.73 37.22 37.53 1,019,168 +0.54(+1.46%)
Mar 24, 2023 36.22 37.00 36.14 36.99 1,127,897 +0.21(+0.56%)
Mar 23, 2023 37.51 37.51 36.54 36.78 1,278,461 -0.64(-1.70%)
Mar 22, 2023 38.49 38.52 37.39 37.42 687,865 -1.05(-2.73%)
Mar 21, 2023 38.57 38.74 38.37 38.47 1,388,114 +0.79(+2.11%)
Mar 20, 2023 36.91 37.93 36.91 37.67 1,631,529 +1.09(+2.97%)
Mar 17, 2023 37.80 37.83 36.49 36.58 3,814,379 -1.55(-4.07%)
Mar 16, 2023 36.85 38.42 36.66 38.14 2,194,493 +1.06(+2.85%)
Mar 15, 2023 37.18 37.54 36.51 37.08 1,763,250 -1.25(-3.26%)
Mar 14, 2023 38.51 38.64 38.00 38.33 1,538,942 +0.83(+2.21%)
Mar 13, 2023 38.08 38.20 37.31 37.50 3,588,100 -1.45(-3.71%)
Mar 10, 2023 39.56 39.74 38.77 38.95 1,863,642 -0.92(-2.30%)
Mar 09, 2023 40.95 40.96 39.75 39.87 1,032,602 -1.10(-2.69%)
Mar 08, 2023 41.37 41.44 40.68 40.97 736,836 -0.31(-0.76%)
Mar 07, 2023 41.86 41.96 41.11 41.29 756,564 -0.60(-1.42%)
Mar 06, 2023 42.18 42.31 41.77 41.88 653,383 -0.27(-0.65%)
Mar 03, 2023 41.96 42.16 41.65 42.15 418,949 +0.25(+0.61%)
Mar 02, 2023 41.97 41.97 41.54 41.90 557,539 -0.31(-0.74%)
Mar 01, 2023 42.14 42.39 42.00 42.21 636,870 -0.10(-0.23%)
Feb 28, 2023 42.10 42.60 42.10 42.31 845,855 +0.25(+0.60%)
Feb 27, 2023 42.38 42.61 41.97 42.06 1,022,081 -0.07(-0.16%)
Feb 24, 2023 41.66 42.19 41.63 42.13 458,076 +0.13(+0.30%)
Feb 23, 2023 42.20 42.43 41.62 42.00 741,967 -0.01(-0.02%)
Feb 22, 2023 41.99 42.25 41.90 42.01 655,891 +0.01(+0.02%)
Feb 21, 2023 42.51 42.51 41.83 42.00 898,588 -0.88(-2.05%)
Feb 17, 2023 42.55 42.92 42.55 42.88 916,939 +0.21(+0.50%)
Feb 16, 2023 42.53 42.97 42.49 42.66 581,186 -0.27(-0.64%)
Feb 15, 2023 42.42 42.96 42.33 42.94 531,205 +0.34(+0.80%)
Feb 14, 2023 43.03 43.19 42.49 42.59 876,763 -0.50(-1.16%)
Feb 13, 2023 42.60 43.14 42.58 43.09 901,707 +0.54(+1.26%)
Feb 10, 2023 42.29 42.63 42.17 42.56 1,019,111 +0.26(+0.62%)
Feb 09, 2023 43.05 43.29 42.27 42.29 1,486,339 -0.52(-1.21%)
Feb 08, 2023 42.76 43.12 42.57 42.81 413,399 -0.17(-0.39%)
Feb 07, 2023 42.16 43.06 42.02 42.98 524,279 +0.71(+1.69%)
Feb 06, 2023 41.92 42.29 41.90 42.26 632,788 +0.18(+0.42%)
Feb 03, 2023 41.82 42.34 41.69 42.09 480,180 +0.05(+0.12%)
Feb 02, 2023 42.54 42.54 41.51 42.04 927,606 -0.28(-0.67%)
Feb 01, 2023 42.24 42.68 41.83 42.32 813,338 -0.14(-0.32%)
Jan 31, 2023 41.87 42.46 41.60 42.46 574,843 +0.68(+1.64%)
Jan 30, 2023 41.71 42.21 41.71 41.77 1,307,875 -0.10(-0.23%)
Jan 27, 2023 42.04 42.11 41.72 41.87 725,741 -0.25(-0.60%)
Jan 26, 2023 41.94 42.15 41.74 42.13 630,180 +0.34(+0.82%)
Jan 25, 2023 41.15 41.78 41.15 41.78 1,154,623 +0.37(+0.90%)
Jan 24, 2023 41.11 41.53 40.54 41.41 674,287 +0.24(+0.59%)
Jan 23, 2023 40.85 41.30 40.74 41.17 518,431 +0.31(+0.77%)
Jan 20, 2023 40.51 40.86 40.11 40.86 1,096,579 +0.43(+1.06%)
Jan 19, 2023 40.50 40.56 40.19 40.43 1,000,310 -0.36(-0.89%)
Jan 18, 2023 41.39 41.56 40.76 40.79 631,117 -0.62(-1.49%)
Jan 17, 2023 41.75 41.90 41.26 41.40 656,734 -0.40(-0.96%)
Jan 13, 2023 41.12 41.89 41.09 41.80 530,649 +0.39(+0.94%)
Jan 12, 2023 41.54 41.69 41.20 41.41 496,449 -0.04(-0.09%)
Jan 11, 2023 41.28 41.47 41.27 41.45 508,839 +0.24(+0.59%)
Jan 10, 2023 40.77 41.27 40.68 41.21 830,349 +0.47(+1.15%)
Jan 09, 2023 41.35 41.40 40.73 40.74 700,442 -0.55(-1.33%)
Jan 06, 2023 40.59 41.38 40.57 41.29 443,708 +1.01(+2.50%)
Jan 05, 2023 40.33 40.50 40.01 40.28 634,598 -0.19(-0.46%)
Jan 04, 2023 40.22 40.65 40.22 40.46 683,066 +0.46(+1.15%)
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.