Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	11.23	11.27	11.21	11.24	34,705	-0.04(-0.38%)
Apr 27, 2012	11.37	11.37	11.19	11.28	105,939	-0.01(-0.09%)
Apr 26, 2012	11.11	11.30	11.11	11.29	237,347	+0.13(+1.20%)
Apr 25, 2012	11.12	11.17	11.05	11.16	25,371	+0.14(+1.29%)
Apr 24, 2012	10.94	11.04	10.94	11.02	65,402	+0.08(+0.73%)
Apr 23, 2012	10.85	10.94	10.81	10.94	315,426	-0.05(-0.46%)
Apr 20, 2012	11.07	11.08	10.99	10.99	200,864	-0.02(-0.22%)
Apr 19, 2012	11.00	11.06	10.97	11.01	190,538	+0.07(+0.61%)
Apr 18, 2012	11.03	11.03	10.94	10.95	106,399	-0.14(-1.25%)
Apr 17, 2012	11.05	11.12	11.05	11.09	129,398	+0.12(+1.12%)
Apr 16, 2012	10.97	10.98	10.89	10.96	168,845	+0.08(+0.74%)
Apr 13, 2012	11.01	11.03	10.88	10.88	67,124	-0.17(-1.52%)
Apr 12, 2012	10.89	11.06	10.87	11.05	298,154	+0.17(+1.55%)
Apr 11, 2012	10.90	10.90	10.85	10.88	76,204	+0.11(+1.02%)
Apr 10, 2012	10.94	10.94	10.77	10.77	1,700,775	-0.18(-1.68%)
Apr 09, 2012	10.98	10.98	10.94	10.96	345,379	-0.18(-1.63%)
Apr 05, 2012	11.10	11.16	11.10	11.14	104,693	-0.02(-0.14%)
Apr 04, 2012	11.10	11.21	11.09	11.16	175,803	-0.05(-0.45%)
Apr 03, 2012	11.22	11.25	11.10	11.21	1,562,828	-0.05(-0.47%)

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.