Skip to main content

S&P Insurance ETF SPDR (NY: KIE )

49.55 -0.61 (-1.22%)
Streaming Delayed Price Updated: 12:42 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 25.07 25.23 24.94 25.19 589,002 +0.15(+0.60%)
May 30, 2017 25.06 25.07 24.95 25.04 328,868 -0.07(-0.29%)
May 26, 2017 25.10 25.14 25.07 25.11 256,065 -0.02(-0.07%)
May 25, 2017 24.97 25.16 24.97 25.13 235,520 +0.20(+0.81%)
May 24, 2017 24.92 24.96 24.88 24.93 131,351 +0.04(+0.18%)
May 23, 2017 24.82 24.94 24.71 24.89 222,882 +0.10(+0.42%)
May 22, 2017 24.73 24.84 24.73 24.78 285,560 +0.10(+0.43%)
May 19, 2017 24.68 24.78 24.65 24.68 352,530 +0.02(+0.08%)
May 18, 2017 24.55 24.80 24.50 24.66 762,624 +0.08(+0.34%)
May 17, 2017 24.66 24.71 24.54 24.57 814,370 -0.32(-1.30%)
May 16, 2017 24.92 24.97 24.80 24.89 386,983 +0.02(+0.07%)
May 15, 2017 24.75 24.91 24.75 24.88 607,236 +0.16(+0.66%)
May 12, 2017 24.81 24.85 24.69 24.71 813,701 -0.16(-0.66%)
May 11, 2017 24.92 24.96 24.71 24.88 410,766 -0.09(-0.36%)
May 10, 2017 24.89 25.01 24.87 24.97 1,333,049 +0.04(+0.14%)
May 09, 2017 25.24 25.24 24.90 24.93 6,270,417 -0.29(-1.14%)
May 08, 2017 25.32 25.32 25.20 25.22 169,309 -0.10(-0.40%)
May 05, 2017 25.35 25.35 25.26 25.32 285,993 +0.03(+0.10%)
May 04, 2017 25.22 25.44 25.18 25.30 500,310 +0.15(+0.60%)
May 03, 2017 25.09 25.23 25.02 25.14 1,096,340 +0.06(+0.24%)
May 02, 2017 25.17 25.22 25.03 25.08 613,863 -0.09(-0.36%)
May 01, 2017 25.22 25.25 25.07 25.17 692,591 +0.00(+0.01%)
Apr 28, 2017 25.44 25.44 25.17 25.17 314,417 -0.27(-1.04%)
Apr 27, 2017 25.33 25.49 25.23 25.44 458,654 +0.14(+0.54%)
Apr 26, 2017 25.24 25.49 25.23 25.30 479,500 +0.07(+0.28%)
Apr 25, 2017 25.15 25.28 25.15 25.23 638,136 +0.21(+0.84%)
Apr 24, 2017 25.03 25.10 24.94 25.02 355,421 +0.30(+1.23%)
Apr 21, 2017 24.82 24.86 24.72 24.72 297,203 -0.12(-0.49%)
Apr 20, 2017 24.73 24.88 24.62 24.84 335,010 +0.20(+0.80%)
Apr 19, 2017 24.77 24.84 24.59 24.64 773,034 -0.04(-0.15%)
Apr 18, 2017 24.68 24.73 24.56 24.68 663,553 -0.08(-0.33%)
Apr 17, 2017 24.50 24.79 24.50 24.76 1,056,232 +0.31(+1.27%)
Apr 13, 2017 24.66 24.71 24.45 24.45 416,678 -0.24(-0.98%)
Apr 12, 2017 24.94 24.94 24.64 24.69 337,843 -0.21(-0.84%)
Apr 11, 2017 24.87 24.96 24.68 24.90 573,765 -0.05(-0.19%)
Apr 10, 2017 24.87 25.01 24.82 24.95 258,025 +0.10(+0.39%)
Apr 07, 2017 24.85 24.95 24.75 24.85 277,149 -0.05(-0.19%)
Apr 06, 2017 24.83 24.97 24.72 24.90 243,726 +0.07(+0.29%)
Apr 05, 2017 25.17 25.19 24.80 24.82 348,218 -0.25(-1.00%)
Apr 04, 2017 24.90 25.09 24.89 25.07 178,078 +0.17(+0.70%)
Apr 03, 2017 25.05 25.08 24.75 24.90 543,816 -0.13(-0.52%)
Mar 31, 2017 25.02 25.13 24.99 25.03 510,232 -0.03(-0.14%)
Mar 30, 2017 24.85 25.10 24.85 25.07 304,032 +0.22(+0.88%)
Mar 29, 2017 24.94 24.94 24.84 24.85 162,075 -0.14(-0.56%)
Mar 28, 2017 24.73 25.04 24.72 24.99 407,576 +0.23(+0.94%)
Mar 27, 2017 24.59 24.79 24.43 24.75 533,719 -0.02(-0.09%)
Mar 24, 2017 24.90 24.99 24.69 24.78 178,909 -0.07(-0.27%)
Mar 23, 2017 24.78 25.02 24.73 24.84 304,643 +0.04(+0.15%)
Mar 22, 2017 24.77 24.85 24.61 24.81 383,468 +0.01(+0.02%)
Mar 21, 2017 25.27 25.28 24.78 24.80 565,278 -0.39(-1.54%)
Mar 20, 2017 25.33 25.33 25.18 25.19 314,826 -0.15(-0.59%)
Mar 17, 2017 25.43 25.45 25.20 25.34 1,070,556 -0.09(-0.36%)
Mar 16, 2017 25.51 25.55 25.40 25.43 417,009 -0.01(-0.06%)
Mar 15, 2017 25.36 25.47 25.35 25.44 568,018 +0.10(+0.41%)
Mar 14, 2017 25.28 25.37 25.23 25.34 392,950 -0.01(-0.03%)
Mar 13, 2017 25.31 25.39 25.26 25.35 293,744 +0.01(+0.06%)
Mar 10, 2017 25.31 25.37 25.20 25.33 201,242 +0.12(+0.46%)
Mar 09, 2017 25.24 25.32 25.16 25.22 601,700 +0.01(+0.03%)
Mar 08, 2017 25.36 25.43 25.21 25.21 240,618 -0.05(-0.18%)
Mar 07, 2017 25.30 25.33 25.23 25.26 241,200 -0.07(-0.26%)
Mar 06, 2017 25.38 25.41 25.32 25.32 1,355,354 -0.18(-0.69%)
Mar 03, 2017 25.45 25.53 25.39 25.50 237,322 +0.04(+0.15%)
Mar 02, 2017 25.75 25.99 25.45 25.46 311,490 -0.29(-1.12%)
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.