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 )

51.46 +0.25 (+0.49%)
Official Closing Price Updated: 8:00 PM EDT, May 21, 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 (%)
Oct 29, 2010 10.50 10.50 10.40 10.44 2,236,010 -0.13(-1.25%)
Oct 28, 2010 10.74 10.75 10.52 10.57 2,770,026 -0.13(-1.23%)
Oct 27, 2010 10.65 10.72 10.60 10.70 2,453,413 -0.01(-0.06%)
Oct 25, 2010 10.78 10.84 10.69 10.71 2,565,915 +0.03(+0.27%)
Oct 22, 2010 10.76 10.76 10.65 10.68 1,419,456 -0.03(-0.27%)
Oct 21, 2010 10.77 10.86 10.63 10.71 3,981,536 +0.00(+0.00%)
Oct 20, 2010 10.62 10.77 10.59 10.71 3,712,439 +0.12(+1.17%)
Oct 19, 2010 10.56 10.74 10.52 10.58 2,912,059 +0.02(+0.23%)
Oct 18, 2010 10.58 10.74 10.56 10.56 1,757,786 -0.02(-0.17%)
Oct 15, 2010 10.72 10.72 10.52 10.58 4,900,655 -0.08(-0.78%)
Oct 14, 2010 10.59 10.72 10.56 10.66 3,093,952 +0.05(+0.49%)
Oct 13, 2010 10.59 10.72 10.54 10.61 2,347,824 +0.10(+0.94%)
Oct 12, 2010 10.37 10.53 10.36 10.51 1,242,903 +0.05(+0.47%)
Oct 11, 2010 10.51 10.52 10.43 10.46 985,732 -0.04(-0.42%)
Oct 08, 2010 10.50 10.54 10.35 10.50 2,669,577 +0.11(+1.10%)
Oct 07, 2010 10.46 10.49 10.34 10.39 972,029 -0.03(-0.29%)
Oct 06, 2010 10.41 10.46 10.37 10.42 2,683,168 -0.01(-0.09%)
Oct 05, 2010 10.28 10.46 10.16 10.43 1,685,306 +0.24(+2.40%)
Oct 04, 2010 10.26 10.29 10.12 10.18 1,527,019 -0.06(-0.58%)
Oct 01, 2010 10.24 10.36 10.18 10.24 2,224,603 -0.02(-0.20%)
Sep 30, 2010 10.37 10.52 10.26 10.26 4,369,683 -0.05(-0.45%)
Sep 29, 2010 10.32 10.39 10.27 10.31 826,164 -0.06(-0.63%)
Sep 28, 2010 10.29 10.40 10.17 10.38 2,451,181 +0.10(+0.96%)
Sep 27, 2010 10.33 10.36 10.26 10.28 1,762,899 -0.05(-0.53%)
Sep 24, 2010 10.23 10.34 10.14 10.33 1,850,002 +0.31(+3.06%)
Sep 23, 2010 10.16 10.20 10.00 10.03 2,930,987 -0.21(-2.03%)
Sep 22, 2010 10.39 10.42 10.20 10.23 2,909,835 -0.22(-2.07%)
Sep 21, 2010 10.52 10.54 10.38 10.45 2,925,250 -0.04(-0.40%)
Sep 20, 2010 10.29 10.51 10.27 10.49 2,753,571 +0.21(+2.02%)
Sep 17, 2010 10.28 10.34 10.25 10.28 1,668,475 -0.01(-0.12%)
Sep 15, 2010 10.16 10.31 10.15 10.30 2,549,578 +0.06(+0.56%)
Sep 14, 2010 10.25 10.31 10.16 10.24 2,389,602 -0.03(-0.33%)
Sep 13, 2010 10.20 10.29 10.19 10.27 2,313,355 +0.19(+1.88%)
Sep 10, 2010 10.11 10.12 10.02 10.08 965,177 +0.01(+0.10%)
Sep 09, 2010 10.12 10.18 10.00 10.07 899,755 +0.08(+0.83%)
Sep 08, 2010 9.920 10.07 9.920 9.990 1,636,957 +0.13(+1.31%)
Sep 07, 2010 10.07 10.07 9.857 9.860 2,030,122 -0.27(-2.64%)
Sep 03, 2010 9.982 10.14 9.979 10.13 1,429,163 +0.26(+2.60%)
Sep 02, 2010 9.798 9.876 9.759 9.870 2,291,189 +0.08(+0.78%)
Sep 01, 2010 9.531 9.800 9.531 9.794 3,327,751 +0.40(+4.26%)
Aug 31, 2010 9.375 9.453 9.212 9.394 3,473 +0.03(+0.36%)
Aug 30, 2010 9.448 9.471 9.311 9.360 2,011,093 -0.16(-1.66%)
Aug 27, 2010 9.445 9.523 9.134 9.518 2,372,067 +0.33(+3.55%)
Aug 26, 2010 9.308 9.360 9.160 9.191 2,865,740 -0.07(-0.78%)
Aug 25, 2010 9.116 9.305 9.020 9.264 3,088,846 +0.09(+0.96%)
Aug 24, 2010 9.202 9.280 9.142 9.176 2,066,632 -0.15(-1.61%)
Aug 23, 2010 9.386 9.435 9.318 9.326 2,293,041 -0.05(-0.50%)
Aug 20, 2010 9.391 9.409 9.277 9.373 3,683,036 -0.03(-0.30%)
Aug 19, 2010 9.614 9.635 9.401 9.401 5,316,126 -0.26(-2.71%)
Aug 18, 2010 9.648 9.728 9.549 9.663 7,990,556 +0.03(+0.32%)
Aug 17, 2010 9.583 9.692 9.570 9.632 4,738,264 +0.15(+1.53%)
Aug 16, 2010 9.448 9.526 9.422 9.487 2,474,547 -0.03(-0.35%)
Aug 13, 2010 9.521 9.629 9.508 9.521 1,162,134 -0.03(-0.27%)
Aug 12, 2010 9.500 9.583 9.469 9.546 3,951,914 -0.08(-0.81%)
Aug 11, 2010 9.852 9.852 9.619 9.624 4,461,641 -0.37(-3.66%)
Aug 10, 2010 9.982 10.05 9.904 9.990 1,658,073 -0.05(-0.54%)
Aug 09, 2010 10.03 10.06 9.930 10.04 1,685,075 +0.14(+1.41%)
Aug 06, 2010 9.904 9.948 9.772 9.904 3,589,906 -0.08(-0.83%)
Aug 05, 2010 9.881 10.000 9.837 9.987 2,515,974 +0.05(+0.47%)
Aug 04, 2010 9.953 10.01 9.876 9.940 5,511,841 +0.02(+0.16%)
Aug 03, 2010 10.12 10.12 9.912 9.925 9,488,333 -0.22(-2.20%)
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.