Indicators

S&P Insurance ETF SPDR (NY: KIE )

51.16 +0.56 (+1.11%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	11.83	11.98	11.79	11.98	84,061	+0.14(+1.20%)
Dec 28, 2012	11.85	11.90	11.83	11.83	45,197	-0.07(-0.55%)
Dec 27, 2012	11.96	11.96	11.80	11.90	1,683,455	-0.05(-0.41%)
Dec 26, 2012	11.99	11.99	11.94	11.95	45,587	-0.01(-0.09%)
Dec 24, 2012	11.93	11.99	11.93	11.96	40,505	-0.01(-0.11%)
Dec 21, 2012	11.98	12.05	11.90	11.97	177,627	-0.14(-1.19%)
Dec 20, 2012	12.09	12.12	12.02	12.12	147,162	+0.07(+0.56%)
Dec 19, 2012	12.11	12.14	12.05	12.05	32,481	+0.01(+0.07%)
Dec 18, 2012	11.90	12.05	11.90	12.04	101,451	+0.09(+0.74%)
Dec 17, 2012	11.82	11.95	11.82	11.95	36,837	+0.17(+1.46%)
Dec 14, 2012	11.88	11.88	11.78	11.78	1,171,990	-0.10(-0.82%)
Dec 13, 2012	12.01	12.15	11.88	11.88	3,064,509	-0.11(-0.92%)
Dec 12, 2012	12.06	12.09	11.99	11.99	87,369	-0.01(-0.09%)
Dec 11, 2012	11.99	12.02	11.98	12.00	16,877	+0.03(+0.22%)
Dec 10, 2012	11.93	12.00	11.91	11.97	633,370	+0.01(+0.11%)
Dec 07, 2012	11.99	12.00	11.93	11.96	111,274	+0.03(+0.23%)
Dec 06, 2012	11.93	11.94	11.89	11.93	112,614	+0.01(+0.09%)
Dec 05, 2012	11.88	11.95	11.84	11.92	228,839	+0.09(+0.75%)

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.