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 (%)
Feb 29, 2012	10.92	10.97	10.86	10.86	376,720	+0.00(+0.02%)
Feb 28, 2012	10.90	10.90	10.83	10.86	395,230	-0.05(-0.49%)
Feb 27, 2012	10.86	10.95	10.80	10.91	101,563	-0.01(-0.10%)
Feb 24, 2012	10.98	10.98	10.92	10.92	270,014	-0.03(-0.27%)
Feb 23, 2012	10.90	10.96	10.89	10.95	88,900	+0.08(+0.71%)
Feb 22, 2012	10.97	10.99	10.86	10.88	965,572	-0.13(-1.14%)
Feb 21, 2012	10.96	11.02	10.94	11.00	121,018	+0.05(+0.44%)
Feb 17, 2012	10.94	10.97	10.92	10.95	95,389	+0.05(+0.46%)
Feb 16, 2012	10.77	10.92	10.77	10.90	180,618	+0.13(+1.16%)
Feb 15, 2012	10.85	10.87	10.77	10.78	124,803	-0.02(-0.22%)
Feb 14, 2012	10.80	10.80	10.72	10.80	111,292	-0.05(-0.42%)
Feb 13, 2012	10.86	10.86	10.80	10.85	51,389	+0.07(+0.67%)
Feb 10, 2012	10.74	10.77	10.71	10.77	172,771	-0.08(-0.74%)
Feb 09, 2012	10.89	10.92	10.78	10.85	103,487	-0.01(-0.10%)
Feb 08, 2012	10.86	10.91	10.82	10.86	214,337	+0.03(+0.27%)
Feb 07, 2012	10.74	10.86	10.72	10.84	599,677	+0.06(+0.57%)
Feb 06, 2012	10.80	10.80	10.71	10.77	86,399	-0.04(-0.39%)
Feb 03, 2012	10.77	10.82	10.73	10.82	372,620	+0.19(+1.78%)
Feb 02, 2012	10.62	10.66	10.60	10.63	588,184	+0.05(+0.43%)

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.