Skip to main content

S&P Insurance ETF SPDR (NY: KIE )

49.56 -0.60 (-1.20%)
Streaming Delayed Price Updated: 11:50 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 26.43 26.77 26.22 26.50 325,429 -0.10(-0.39%)
Oct 29, 2020 26.23 26.81 25.84 26.61 416,815 +0.36(+1.39%)
Oct 28, 2020 26.33 26.64 26.20 26.24 272,529 -0.59(-2.19%)
Oct 27, 2020 27.58 27.58 26.81 26.83 237,759 -0.72(-2.61%)
Oct 26, 2020 27.95 27.95 27.34 27.55 363,089 -0.74(-2.60%)
Oct 23, 2020 28.25 28.41 28.07 28.29 290,045 +0.13(+0.46%)
Oct 22, 2020 27.70 28.21 27.67 28.16 228,227 +0.38(+1.38%)
Oct 21, 2020 27.35 27.90 27.35 27.77 168,405 +0.37(+1.36%)
Oct 20, 2020 27.33 27.63 27.33 27.40 2,173,571 +0.26(+0.96%)
Oct 19, 2020 27.61 27.75 27.08 27.14 152,252 -0.48(-1.72%)
Oct 16, 2020 27.57 27.84 27.46 27.61 192,148 +0.01(+0.03%)
Oct 15, 2020 27.06 27.63 27.02 27.61 382,670 +0.22(+0.82%)
Oct 14, 2020 27.58 27.92 27.38 27.38 4,856,908 -0.18(-0.64%)
Oct 13, 2020 28.11 28.19 27.46 27.56 255,628 -0.68(-2.41%)
Oct 12, 2020 27.85 28.30 27.78 28.24 155,376 +0.45(+1.61%)
Oct 09, 2020 27.98 28.03 27.74 27.79 208,875 -0.05(-0.17%)
Oct 08, 2020 27.67 28.00 27.62 27.84 135,138 +0.31(+1.12%)
Oct 07, 2020 27.47 27.73 27.32 27.53 178,170 +0.30(+1.10%)
Oct 06, 2020 27.68 27.89 27.15 27.23 591,925 -0.30(-1.08%)
Oct 05, 2020 27.10 27.61 27.10 27.53 637,909 +0.67(+2.50%)
Oct 02, 2020 26.06 27.02 26.06 26.86 494,095 +0.42(+1.59%)
Oct 01, 2020 26.36 26.64 26.15 26.44 414,601 +0.30(+1.14%)
Sep 30, 2020 26.01 26.36 25.93 26.14 173,068 +0.19(+0.72%)
Sep 29, 2020 26.07 26.11 25.62 25.95 183,717 -0.17(-0.64%)
Sep 28, 2020 25.71 26.35 25.71 26.12 315,077 +0.68(+2.68%)
Sep 25, 2020 25.04 25.52 25.04 25.44 156,442 +0.21(+0.85%)
Sep 24, 2020 25.25 25.67 24.83 25.23 220,455 +0.03(+0.11%)
Sep 23, 2020 25.88 26.13 25.19 25.20 782,311 -0.62(-2.42%)
Sep 22, 2020 25.93 26.32 25.67 25.82 483,967 -0.07(-0.29%)
Sep 21, 2020 26.08 26.24 25.45 25.90 402,904 -0.64(-2.41%)
Sep 18, 2020 26.80 26.97 26.54 26.54 585,831 -0.20(-0.76%)
Sep 17, 2020 26.57 26.88 26.46 26.74 328,257 -0.17(-0.62%)
Sep 16, 2020 26.78 27.27 26.78 26.91 206,553 +0.20(+0.76%)
Sep 15, 2020 27.31 27.31 26.68 26.71 265,940 -0.49(-1.81%)
Sep 14, 2020 27.16 27.42 27.05 27.20 170,754 +0.27(+1.00%)
Sep 11, 2020 26.92 27.10 26.72 26.93 418,420 +0.06(+0.21%)
Sep 10, 2020 27.37 27.52 26.85 26.87 280,830 -0.42(-1.53%)
Sep 09, 2020 27.23 27.51 27.05 27.29 308,548 +0.40(+1.48%)
Sep 08, 2020 27.39 27.39 26.74 26.89 463,937 -0.78(-2.82%)
Sep 04, 2020 27.93 28.01 27.21 27.67 523,133 +0.21(+0.78%)
Sep 03, 2020 27.93 28.43 27.30 27.46 371,435 -0.39(-1.40%)
Sep 02, 2020 27.55 27.91 27.37 27.85 264,503 +0.36(+1.32%)
Sep 01, 2020 27.32 27.59 27.18 27.49 321,284 +0.17(+0.61%)
Aug 31, 2020 27.65 27.65 27.28 27.32 280,164 -0.29(-1.04%)
Aug 28, 2020 27.81 27.81 27.44 27.61 264,583 +0.01(+0.03%)
Aug 27, 2020 27.19 27.78 27.19 27.60 332,052 +0.48(+1.78%)
Aug 26, 2020 27.30 27.30 27.05 27.11 263,691 -0.22(-0.81%)
Aug 25, 2020 27.53 27.57 27.19 27.34 413,336 -0.02(-0.07%)
Aug 24, 2020 26.89 27.36 26.78 27.36 1,005,048 +0.61(+2.29%)
Aug 21, 2020 26.92 27.07 26.67 26.74 245,407 -0.27(-1.00%)
Aug 20, 2020 26.98 27.18 26.98 27.01 224,425 -0.25(-0.92%)
Aug 19, 2020 27.32 27.57 27.19 27.26 145,901 -0.04(-0.14%)
Aug 18, 2020 27.46 27.50 27.28 27.30 161,407 -0.12(-0.44%)
Aug 17, 2020 27.73 27.76 27.32 27.42 265,476 -0.32(-1.17%)
Aug 14, 2020 27.61 27.95 27.50 27.75 125,612 +0.06(+0.20%)
Aug 13, 2020 27.62 27.76 27.42 27.69 185,792 -0.10(-0.37%)
Aug 12, 2020 28.49 28.49 27.66 27.79 1,511,035 -0.27(-0.96%)
Aug 11, 2020 28.45 28.80 28.01 28.06 655,125 +0.04(+0.13%)
Aug 10, 2020 27.74 28.14 27.74 28.02 288,929 +0.36(+1.31%)
Aug 07, 2020 26.75 27.66 26.75 27.66 343,871 +0.81(+3.01%)
Aug 06, 2020 27.01 27.17 26.84 26.85 209,406 -0.27(-0.99%)
Aug 05, 2020 26.62 27.20 26.62 27.12 219,982 +0.74(+2.81%)
Aug 04, 2020 26.54 26.58 26.32 26.38 265,532 -0.24(-0.91%)
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.