Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

S&P Insurance ETF SPDR (NY: KIE )

51.38 +0.36 (+0.71%)
Official Closing Price Updated: 8:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2011 9.606 9.725 9.503 9.717 772,278 +0.45(+4.88%)
Nov 29, 2011 9.273 9.318 9.236 9.265 1,575,947 -0.01(-0.09%)
Nov 28, 2011 9.302 9.302 9.191 9.273 771,190 +0.26(+2.85%)
Nov 25, 2011 8.950 9.114 8.934 9.016 397,921 +0.04(+0.50%)
Nov 23, 2011 9.127 9.133 8.963 8.971 508,583 -0.25(-2.73%)
Nov 22, 2011 9.273 9.327 9.220 9.223 585,474 -0.08(-0.83%)
Nov 21, 2011 9.313 9.342 9.209 9.299 724,129 -0.16(-1.68%)
Nov 18, 2011 9.408 9.503 9.384 9.458 390,670 +0.06(+0.68%)
Nov 17, 2011 9.553 9.596 9.357 9.395 1,135,287 -0.17(-1.74%)
Nov 16, 2011 9.630 9.717 9.551 9.561 831,945 -0.18(-1.87%)
Nov 15, 2011 9.691 9.813 9.657 9.744 300,799 +0.01(+0.14%)
Nov 14, 2011 9.821 9.821 9.699 9.731 776,019 -0.11(-1.16%)
Nov 11, 2011 9.818 9.903 9.805 9.844 201,862 +0.17(+1.78%)
Nov 10, 2011 9.747 9.747 9.601 9.672 848,451 +0.08(+0.86%)
Nov 09, 2011 9.691 9.765 9.582 9.590 489,576 -0.37(-3.74%)
Nov 08, 2011 9.903 9.985 9.791 9.964 632,467 +0.13(+1.32%)
Nov 07, 2011 9.736 9.836 9.664 9.834 1,166,976 +0.06(+0.57%)
Nov 04, 2011 9.662 9.813 9.643 9.778 152,062 +0.02(+0.22%)
Nov 03, 2011 9.747 9.789 9.537 9.757 761,252 +0.13(+1.32%)
Nov 02, 2011 9.561 9.670 9.506 9.630 572,229 +0.24(+2.54%)
Nov 01, 2011 9.447 9.598 9.342 9.392 1,581,249 -0.35(-3.56%)
Oct 31, 2011 9.842 9.912 9.736 9.739 808,694 -0.26(-2.59%)
Oct 28, 2011 10.04 10.07 9.982 9.998 590,492 -0.15(-1.44%)
Oct 27, 2011 10.11 10.21 9.998 10.14 2,294,132 +0.39(+3.96%)
Oct 26, 2011 9.702 9.791 9.540 9.757 1,329,857 +0.18(+1.85%)
Oct 25, 2011 9.791 9.791 9.540 9.580 1,882,161 -0.28(-2.87%)
Oct 24, 2011 9.688 9.900 9.641 9.863 868,010 +0.22(+2.28%)
Oct 21, 2011 9.482 9.672 9.445 9.643 1,094,922 +0.31(+3.32%)
Oct 20, 2011 9.148 9.350 9.080 9.334 1,193,360 +0.16(+1.79%)
Oct 19, 2011 9.230 9.397 9.156 9.170 1,632,519 -0.04(-0.43%)
Oct 18, 2011 8.836 9.299 8.749 9.209 2,206,241 +0.40(+4.50%)
Oct 17, 2011 9.072 9.072 8.794 8.812 258,121 -0.31(-3.42%)
Oct 14, 2011 9.066 9.151 8.964 9.125 377,999 +0.17(+1.92%)
Oct 13, 2011 9.024 9.056 8.823 8.953 778,710 -0.14(-1.51%)
Oct 12, 2011 8.992 9.236 8.992 9.090 2,310,725 +0.19(+2.17%)
Oct 11, 2011 8.828 9.003 8.796 8.897 482,736 -0.01(-0.06%)
Oct 10, 2011 8.706 8.910 8.706 8.902 727,688 +0.39(+4.63%)
Oct 07, 2011 8.865 8.865 8.508 8.508 1,959,267 -0.31(-3.54%)
Oct 06, 2011 8.786 8.820 8.669 8.820 1,929,721 +0.22(+2.59%)
Oct 05, 2011 8.339 8.624 8.235 8.598 2,031,499 +0.27(+3.27%)
Oct 04, 2011 7.952 8.349 7.878 8.325 1,863,335 +0.28(+3.49%)
Oct 03, 2011 8.471 8.497 8.045 8.045 578,759 -0.41(-4.82%)
Sep 30, 2011 8.519 8.598 8.450 8.452 794,516 -0.21(-2.44%)
Sep 29, 2011 8.548 8.691 8.455 8.664 383,229 +0.33(+3.90%)
Sep 28, 2011 8.601 8.667 8.336 8.339 1,008,108 -0.25(-2.87%)
Sep 27, 2011 8.646 8.794 8.529 8.585 1,741,651 +0.15(+1.79%)
Sep 26, 2011 8.262 8.445 8.143 8.434 2,731,947 +0.27(+3.31%)
Sep 23, 2011 8.143 8.241 8.114 8.164 2,517,995 -0.01(-0.06%)
Sep 22, 2011 8.204 8.291 8.061 8.169 2,694,340 -0.26(-3.11%)
Sep 21, 2011 8.918 8.918 8.426 8.431 329,850 -0.46(-5.18%)
Sep 20, 2011 8.974 9.082 8.886 8.892 307,925 -0.03(-0.36%)
Sep 19, 2011 8.894 8.995 8.812 8.924 1,264,008 -0.21(-2.29%)
Sep 16, 2011 9.125 9.233 9.019 9.133 3,101,973 +0.04(+0.43%)
Sep 15, 2011 8.941 9.107 8.888 9.094 2,800,875 +0.22(+2.47%)
Sep 14, 2011 8.846 8.988 8.651 8.875 2,341,104 +0.10(+1.11%)
Sep 13, 2011 8.746 8.830 8.651 8.777 1,854,405 +0.06(+0.63%)
Sep 12, 2011 8.495 8.722 8.463 8.722 833,710 +0.09(+1.01%)
Sep 09, 2011 8.743 8.819 8.590 8.635 1,364,114 -0.26(-2.93%)
Sep 08, 2011 8.988 9.061 8.862 8.896 818,134 -0.19(-2.09%)
Sep 07, 2011 8.793 9.094 8.793 9.086 549,545 +0.46(+5.29%)
Sep 06, 2011 8.532 8.653 8.490 8.630 2,147,514 -0.18(-2.06%)
Sep 02, 2011 8.899 8.975 8.804 8.812 2,976,821 -0.33(-3.61%)
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.