Skip to main content

S&P Insurance ETF SPDR (NY: KIE )

51.44 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 17.81 17.89 17.80 17.88 160,593 +0.04(+0.23%)
Jun 27, 2014 17.80 17.88 17.79 17.83 314,439 +0.00(+0.00%)
Jun 26, 2014 17.89 17.91 17.71 17.83 538,556 -0.04(-0.22%)
Jun 25, 2014 17.86 17.89 17.81 17.87 193,791 -0.01(-0.05%)
Jun 24, 2014 17.93 18.03 17.88 17.88 156,878 -0.10(-0.54%)
Jun 23, 2014 18.01 18.05 17.93 17.98 167,349 -0.03(-0.17%)
Jun 20, 2014 18.06 18.11 18.00 18.01 415,098 -0.02(-0.13%)
Jun 19, 2014 18.06 18.06 17.99 18.03 54,981 -0.01(-0.05%)
Jun 18, 2014 17.97 18.06 17.91 18.04 136,089 +0.06(+0.32%)
Jun 17, 2014 17.75 18.02 17.75 17.98 119,900 +0.19(+1.05%)
Jun 16, 2014 17.84 17.84 17.75 17.80 84,969 -0.04(-0.25%)
Jun 13, 2014 17.86 17.88 17.80 17.84 83,111 +0.02(+0.12%)
Jun 12, 2014 17.89 17.89 17.78 17.82 100,960 -0.07(-0.37%)
Jun 11, 2014 17.90 17.94 17.87 17.89 110,956 -0.07(-0.42%)
Jun 10, 2014 17.94 17.97 17.92 17.96 125,333 -0.01(-0.08%)
Jun 06, 2014 17.92 18.00 17.92 17.97 286,238 +0.10(+0.54%)
Jun 05, 2014 17.84 17.89 17.77 17.88 137,206 +0.05(+0.28%)
Jun 04, 2014 17.58 17.83 17.58 17.83 271,526 +0.30(+1.69%)
Jun 03, 2014 17.46 17.54 17.42 17.53 172,666 +0.02(+0.09%)
Jun 02, 2014 17.49 17.54 17.42 17.51 226,887 +0.09(+0.49%)
May 30, 2014 17.40 17.48 17.39 17.43 133,398 -0.01(-0.06%)
May 29, 2014 17.41 17.45 17.37 17.44 92,102 +0.06(+0.32%)
May 28, 2014 17.39 17.43 17.36 17.38 314,173 -0.05(-0.30%)
May 27, 2014 17.38 17.47 17.38 17.44 56,656 +0.09(+0.50%)
May 23, 2014 17.34 17.35 17.35 17.35 56,555 +0.01(+0.05%)
May 22, 2014 17.27 17.34 17.25 17.34 81,029 +0.08(+0.45%)
May 21, 2014 17.21 17.32 17.21 17.26 43,781 +0.07(+0.44%)
May 20, 2014 17.22 17.25 17.11 17.19 241,801 -0.04(-0.26%)
May 19, 2014 17.09 17.24 17.09 17.23 149,453 +0.09(+0.55%)
May 16, 2014 17.13 17.14 17.03 17.14 69,653 +0.00(+0.02%)
May 15, 2014 17.28 17.29 17.01 17.14 884,428 -0.19(-1.07%)
May 14, 2014 17.50 17.51 17.30 17.32 53,630 -0.21(-1.17%)
May 13, 2014 17.53 17.57 17.49 17.53 93,809 -0.00(-0.02%)
May 12, 2014 17.42 17.54 17.42 17.53 89,721 +0.17(+0.99%)
May 09, 2014 17.35 17.38 17.23 17.36 85,650 -0.02(-0.10%)
May 08, 2014 17.35 17.49 17.34 17.38 196,690 +0.06(+0.32%)
May 07, 2014 17.13 17.32 17.13 17.32 411,193 +0.21(+1.23%)
May 06, 2014 17.25 17.25 17.09 17.11 116,118 -0.19(-1.09%)
May 05, 2014 17.27 17.32 17.15 17.30 56,728 -0.04(-0.21%)
May 02, 2014 17.29 17.46 17.28 17.33 234,474 +0.02(+0.10%)
May 01, 2014 17.20 17.35 17.18 17.32 109,252 +0.09(+0.55%)
Apr 30, 2014 17.10 17.24 17.06 17.22 34,931 +0.03(+0.19%)
Apr 29, 2014 17.04 17.20 17.04 17.19 149,569 +0.17(+1.01%)
Apr 28, 2014 17.13 17.18 16.89 17.02 195,079 -0.09(-0.52%)
Apr 25, 2014 17.21 17.21 17.06 17.11 138,149 -0.11(-0.66%)
Apr 24, 2014 17.22 17.37 17.14 17.22 56,562 +0.03(+0.16%)
Apr 23, 2014 17.12 17.20 17.12 17.19 69,112 +0.06(+0.37%)
Apr 22, 2014 17.01 17.16 16.98 17.13 939,758 +0.12(+0.72%)
Apr 21, 2014 17.05 17.05 16.97 17.01 71,158 -0.04(-0.26%)
Apr 17, 2014 17.02 17.05 17.05 17.05 51,872 +0.03(+0.20%)
Apr 16, 2014 16.93 17.02 16.93 17.02 182,518 +0.18(+1.09%)
Apr 15, 2014 16.77 16.88 16.64 16.83 531,231 +0.07(+0.43%)
Apr 14, 2014 16.81 16.86 16.66 16.76 133,023 +0.10(+0.58%)
Apr 11, 2014 16.69 16.78 16.61 16.66 244,556 -0.16(-0.94%)
Apr 10, 2014 17.09 17.13 16.81 16.82 58,947 -0.27(-1.61%)
Apr 09, 2014 16.96 17.10 16.90 17.10 81,803 +0.17(+0.98%)
Apr 08, 2014 16.88 16.97 16.83 16.93 460,915 +0.05(+0.28%)
Apr 07, 2014 17.14 17.14 16.87 16.88 188,430 -0.29(-1.71%)
Apr 04, 2014 17.46 17.52 17.17 17.18 133,820 -0.21(-1.23%)
Apr 03, 2014 17.39 17.41 17.33 17.39 109,231 +0.03(+0.19%)
Apr 02, 2014 17.30 17.38 17.29 17.36 148,441 +0.06(+0.34%)
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.