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 (%)
Jul 29, 2016	20.79	20.81	20.68	20.75	542,266	-0.12(-0.55%)
Jul 28, 2016	20.76	20.90	20.76	20.87	233,797	+0.10(+0.49%)
Jul 27, 2016	20.83	20.87	20.73	20.77	221,014	-0.06(-0.28%)
Jul 26, 2016	20.81	20.93	20.77	20.82	244,658	+0.01(+0.06%)
Jul 25, 2016	20.86	20.90	20.79	20.81	1,936,079	-0.06(-0.28%)
Jul 22, 2016	20.72	20.88	20.72	20.87	147,679	+0.17(+0.84%)
Jul 21, 2016	20.73	20.76	20.65	20.70	175,602	-0.05(-0.22%)
Jul 20, 2016	20.70	20.79	20.67	20.74	104,707	+0.08(+0.41%)
Jul 19, 2016	20.63	20.66	20.59	20.66	152,308	-0.01(-0.07%)
Jul 18, 2016	20.74	20.76	20.64	20.67	184,537	-0.06(-0.28%)
Jul 15, 2016	20.84	20.85	20.69	20.73	209,907	-0.05(-0.25%)
Jul 14, 2016	20.91	20.91	20.78	20.78	512,996	+0.13(+0.61%)
Jul 13, 2016	20.70	20.71	20.60	20.66	221,918	-0.03(-0.15%)
Jul 12, 2016	20.67	20.78	20.66	20.69	204,828	+0.14(+0.66%)
Jul 11, 2016	20.48	20.61	20.48	20.55	516,515	+0.09(+0.42%)
Jul 08, 2016	20.34	20.49	20.15	20.47	269,020	+0.32(+1.58%)
Jul 07, 2016	20.19	20.34	20.06	20.15	329,941	-0.02(-0.11%)
Jul 06, 2016	20.00	20.17	19.94	20.17	286,452	+0.05(+0.27%)
Jul 05, 2016	20.31	20.31	20.02	20.12	233,496	-0.36(-1.73%)

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.