Indicators

S&P Insurance ETF SPDR (NY: KIE )

50.77 -0.39 (-0.76%)

Streaming Delayed Price Updated: 10:53 AM EDT, Jun 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	6.949	7.153	6.844	7.153	2,762,155	+0.25(+3.58%)
May 28, 2009	6.846	6.947	6.730	6.905	2,444,231	+0.13(+1.94%)
May 27, 2009	7.089	7.112	6.756	6.774	2,996,365	-0.29(-4.09%)
May 26, 2009	6.810	7.065	6.771	7.063	3,570,364	+0.20(+2.93%)
May 22, 2009	6.939	7.006	6.836	6.862	1,798,294	-0.05(-0.67%)
May 21, 2009	6.800	6.960	6.787	6.908	2,870,687	-0.04(-0.56%)
May 20, 2009	7.168	7.315	6.895	6.947	3,865,104	-0.11(-1.54%)
May 19, 2009	7.055	7.259	6.936	7.055	4,499,004	-0.06(-0.80%)
May 18, 2009	6.782	7.145	6.730	7.112	2,991,200	+0.42(+6.28%)
May 15, 2009	6.985	6.985	6.596	6.691	4,253,927	-0.14(-2.08%)
May 14, 2009	6.495	6.939	6.459	6.833	2,797,135	+0.33(+5.08%)
May 13, 2009	6.756	6.817	6.477	6.503	2,679,113	-0.42(-6.04%)
May 12, 2009	7.063	7.163	6.764	6.921	4,883,480	-0.10(-1.40%)
May 11, 2009	7.225	7.315	7.003	7.019	3,731,143	-0.47(-6.30%)
May 08, 2009	6.836	7.519	6.836	7.491	2,254,223	+0.54(+7.79%)
May 07, 2009	7.158	7.292	6.900	6.949	3,168,879	-0.06(-0.81%)
May 06, 2009	6.653	7.070	6.596	7.006	2,803,856	+0.48(+7.31%)
May 05, 2009	6.485	6.630	6.446	6.529	1,515,095	+0.01(+0.16%)
May 04, 2009	6.204	6.521	6.194	6.519	2,914,367	+0.35(+5.64%)

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.