Skip to main content

S&P Insurance ETF SPDR (NY: KIE )

49.37 -0.79 (-1.58%)
Streaming Delayed Price Updated: 11:13 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 19.90 19.95 19.78 19.84 116,666 -0.09(-0.47%)
Mar 30, 2016 19.93 20.05 19.88 19.93 93,869 +0.14(+0.71%)
Mar 29, 2016 19.65 19.79 19.61 19.79 175,504 +0.08(+0.42%)
Mar 28, 2016 19.61 19.74 19.57 19.71 73,714 +0.19(+0.97%)
Mar 24, 2016 19.62 19.52 19.52 19.52 131,945 -0.22(-1.14%)
Mar 23, 2016 19.88 19.88 19.74 19.74 48,847 -0.15(-0.74%)
Mar 22, 2016 19.86 20.01 19.79 19.89 135,254 -0.06(-0.32%)
Mar 21, 2016 19.87 20.00 19.87 19.95 201,492 +0.05(+0.24%)
Mar 18, 2016 19.87 19.96 19.80 19.90 570,625 +0.08(+0.40%)
Mar 17, 2016 19.58 19.87 19.53 19.83 231,984 +0.26(+1.33%)
Mar 16, 2016 19.44 19.62 19.44 19.57 155,653 +0.09(+0.47%)
Mar 15, 2016 19.41 19.49 19.34 19.48 144,686 -0.03(-0.13%)
Mar 14, 2016 19.53 19.56 19.43 19.50 213,346 -0.09(-0.44%)
Mar 11, 2016 19.29 19.60 19.29 19.59 361,288 +0.46(+2.39%)
Mar 10, 2016 19.22 19.29 18.94 19.13 199,709 +0.01(+0.03%)
Mar 09, 2016 19.16 19.16 19.07 19.12 157,325 +0.06(+0.33%)
Mar 08, 2016 19.19 19.19 18.97 19.06 198,164 -0.23(-1.17%)
Mar 07, 2016 19.20 19.31 19.19 19.29 383,041 +0.01(+0.03%)
Mar 04, 2016 19.30 19.33 19.15 19.28 177,459 +0.03(+0.18%)
Mar 03, 2016 19.16 19.25 19.10 19.25 149,812 +0.10(+0.54%)
Mar 02, 2016 19.03 19.14 18.99 19.14 213,707 +0.10(+0.52%)
Mar 01, 2016 18.68 19.05 18.68 19.04 261,719 +0.48(+2.57%)
Feb 29, 2016 18.70 18.75 18.56 18.57 132,502 -0.18(-0.96%)
Feb 26, 2016 18.79 18.86 18.72 18.75 97,407 +0.03(+0.18%)
Feb 25, 2016 18.53 18.72 18.51 18.71 114,348 +0.21(+1.16%)
Feb 24, 2016 18.30 18.53 18.22 18.50 175,321 +0.05(+0.26%)
Feb 23, 2016 18.60 18.60 18.44 18.45 171,680 -0.21(-1.10%)
Feb 22, 2016 18.65 18.72 18.62 18.66 141,347 +0.13(+0.69%)
Feb 19, 2016 18.44 18.54 18.42 18.53 359,171 +0.01(+0.06%)
Feb 18, 2016 18.50 18.55 18.44 18.52 187,045 +0.03(+0.15%)
Feb 17, 2016 18.34 18.53 18.34 18.49 318,413 +0.24(+1.33%)
Feb 16, 2016 18.24 18.28 18.09 18.25 883,538 +0.19(+1.08%)
Feb 12, 2016 17.76 18.05 18.05 18.05 846,911 +0.47(+2.69%)
Feb 11, 2016 17.63 17.69 17.51 17.58 218,592 -0.37(-2.07%)
Feb 10, 2016 18.08 18.26 17.95 17.95 621,728 -0.09(-0.49%)
Feb 09, 2016 17.88 18.12 17.88 18.04 941,498 -0.03(-0.17%)
Feb 08, 2016 18.05 18.12 17.85 18.07 265,629 -0.18(-0.97%)
Feb 05, 2016 18.28 18.40 18.19 18.25 437,103 -0.13(-0.68%)
Feb 04, 2016 18.31 18.45 18.23 18.37 640,734 +0.00(+0.02%)
Feb 03, 2016 18.42 18.44 18.07 18.37 1,004,373 +0.01(+0.05%)
Feb 02, 2016 18.53 18.57 18.32 18.36 599,891 -0.33(-1.74%)
Feb 01, 2016 18.64 18.76 18.51 18.68 376,803 -0.04(-0.23%)
Jan 29, 2016 18.36 18.73 18.36 18.73 314,615 +0.41(+2.21%)
Jan 28, 2016 18.25 18.35 18.12 18.32 255,755 +0.20(+1.12%)
Jan 27, 2016 18.13 18.35 18.04 18.12 208,469 -0.05(-0.25%)
Jan 26, 2016 18.00 18.26 18.00 18.17 562,069 +0.24(+1.32%)
Jan 25, 2016 18.20 18.21 17.92 17.93 623,876 -0.32(-1.77%)
Jan 22, 2016 18.16 18.28 18.13 18.25 857,837 +0.31(+1.73%)
Jan 21, 2016 17.96 18.13 17.88 17.94 179,757 +0.02(+0.10%)
Jan 20, 2016 17.93 18.08 17.58 17.92 478,380 -0.25(-1.38%)
Jan 19, 2016 18.40 18.42 18.09 18.17 511,927 -0.09(-0.47%)
Jan 15, 2016 18.19 18.26 18.26 18.26 459,021 -0.26(-1.42%)
Jan 14, 2016 18.36 18.66 18.27 18.52 784,011 +0.18(+0.98%)
Jan 13, 2016 18.80 18.86 18.28 18.34 1,904,325 -0.34(-1.83%)
Jan 12, 2016 18.77 18.79 18.46 18.68 545,166 +0.06(+0.31%)
Jan 11, 2016 18.73 18.79 18.46 18.63 531,627 -0.03(-0.17%)
Jan 08, 2016 18.98 18.98 18.63 18.66 384,060 -0.19(-0.98%)
Jan 07, 2016 18.99 19.11 18.84 18.84 525,628 -0.44(-2.26%)
Jan 06, 2016 19.38 19.39 19.18 19.28 489,905 -0.31(-1.57%)
Jan 05, 2016 19.53 19.61 19.46 19.59 566,943 +0.09(+0.44%)
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.