Indicators

S&P Insurance ETF SPDR (NY: KIE )

50.16 -0.55 (-1.08%)

Official Closing Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	24.18	24.31	24.06	24.20	542,894	-0.02(-0.10%)
Jan 30, 2017	24.30	24.30	24.08	24.22	608,661	-0.19(-0.76%)
Jan 27, 2017	24.47	24.47	24.35	24.40	244,386	-0.10(-0.39%)
Jan 26, 2017	24.40	24.51	24.40	24.50	429,085	+0.09(+0.36%)
Jan 25, 2017	24.28	24.44	24.25	24.41	562,830	+0.25(+1.03%)
Jan 24, 2017	24.07	24.24	24.07	24.16	653,804	+0.10(+0.42%)
Jan 23, 2017	24.09	24.17	24.00	24.06	2,697,275	-0.06(-0.25%)
Jan 20, 2017	24.17	24.26	24.07	24.12	422,120	+0.01(+0.05%)
Jan 19, 2017	24.25	24.28	23.98	24.11	6,669,927	-0.11(-0.46%)
Jan 18, 2017	24.07	24.23	23.99	24.22	307,797	+0.24(+0.98%)
Jan 17, 2017	24.06	24.11	23.93	23.99	438,870	-0.16(-0.65%)
Jan 13, 2017		24.14	24.14	24.14	0	+0.10(+0.41%)
Jan 12, 2017	24.15	24.15	23.87	24.04	615,805	-0.17(-0.72%)
Jan 11, 2017	24.13	24.25	24.08	24.22	346,953	+0.06(+0.26%)
Jan 10, 2017	24.03	24.25	24.00	24.16	566,495	+0.12(+0.51%)
Jan 09, 2017	24.24	24.24	24.01	24.03	909,412	-0.27(-1.11%)
Jan 06, 2017	24.25	24.38	24.22	24.30	254,061	+0.08(+0.34%)
Jan 05, 2017	24.31	24.34	24.11	24.22	455,775	-0.13(-0.55%)
Jan 04, 2017	24.17	24.42	24.17	24.36	464,107	+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.