Indicators

S&P Insurance ETF SPDR (NY: KIE )

48.97 -0.43 (-0.87%)

Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	24.27	24.39	24.14	24.28	540,975	-0.02(-0.10%)
Jan 30, 2017	24.39	24.39	24.17	24.30	606,510	-0.19(-0.76%)
Jan 27, 2017	24.55	24.55	24.44	24.49	243,522	-0.10(-0.39%)
Jan 26, 2017	24.49	24.60	24.48	24.59	427,568	+0.09(+0.36%)
Jan 25, 2017	24.37	24.53	24.33	24.50	560,841	+0.25(+1.03%)
Jan 24, 2017	24.16	24.33	24.16	24.25	651,492	+0.10(+0.42%)
Jan 23, 2017	24.18	24.26	24.09	24.15	2,687,740	-0.06(-0.25%)
Jan 20, 2017	24.26	24.35	24.16	24.21	420,628	+0.01(+0.05%)
Jan 19, 2017	24.34	24.37	24.06	24.20	6,646,347	-0.11(-0.46%)
Jan 18, 2017	24.15	24.32	24.07	24.31	306,709	+0.24(+0.98%)
Jan 17, 2017	24.15	24.19	24.02	24.07	437,319	-0.16(-0.65%)
Jan 13, 2017		24.23	24.23	24.23	0	+0.10(+0.41%)
Jan 12, 2017	24.23	24.23	23.96	24.13	613,628	-0.17(-0.72%)
Jan 11, 2017	24.22	24.33	24.16	24.30	345,727	+0.06(+0.26%)
Jan 10, 2017	24.11	24.34	24.09	24.24	564,493	+0.12(+0.51%)
Jan 09, 2017	24.33	24.33	24.10	24.12	906,197	-0.27(-1.11%)
Jan 06, 2017	24.34	24.47	24.30	24.39	253,163	+0.08(+0.34%)
Jan 05, 2017	24.40	24.42	24.19	24.31	454,164	-0.13(-0.55%)
Jan 04, 2017	24.25	24.50	24.25	24.44	462,467	+0.21(+0.85%)

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.