Skip to main content

S&P Insurance ETF SPDR (NY: KIE )

50.16 -0.55 (-1.08%)
Official Closing Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 10.95 10.95 10.64 10.65 4,483,505 -0.28(-2.55%)
Apr 29, 2010 10.81 10.98 10.72 10.92 3,094,931 +0.26(+2.44%)
Apr 28, 2010 10.75 10.90 10.61 10.66 6,643,076 +0.02(+0.17%)
Apr 27, 2010 11.11 11.11 10.59 10.65 10,008,770 -0.54(-4.79%)
Apr 26, 2010 11.24 11.33 11.17 11.18 6,059,352 -0.05(-0.44%)
Apr 23, 2010 11.11 11.25 11.08 11.23 2,149,442 +0.12(+1.09%)
Apr 22, 2010 10.96 11.12 10.91 11.11 5,744,546 +0.04(+0.33%)
Apr 21, 2010 11.14 11.15 10.96 11.07 3,129,490 -0.05(-0.46%)
Apr 20, 2010 11.06 11.13 10.97 11.13 2,442,729 +0.10(+0.91%)
Apr 19, 2010 10.82 11.06 10.77 11.02 3,997,336 +0.13(+1.23%)
Apr 16, 2010 11.10 11.13 10.83 10.89 6,821,804 -0.24(-2.13%)
Apr 15, 2010 11.14 11.15 11.06 11.13 1,205,249 -0.02(-0.18%)
Apr 14, 2010 10.96 11.16 10.95 11.15 2,140,183 +0.26(+2.39%)
Apr 13, 2010 10.87 10.91 10.81 10.89 1,665,222 +0.01(+0.09%)
Apr 12, 2010 10.88 10.89 10.84 10.88 1,303,208 +0.03(+0.31%)
Apr 09, 2010 10.90 10.92 10.76 10.84 1,940,631 -0.01(-0.05%)
Apr 08, 2010 10.76 10.87 10.68 10.85 1,885,885 +0.07(+0.67%)
Apr 07, 2010 10.87 10.90 10.71 10.78 2,600,415 -0.11(-0.99%)
Apr 06, 2010 10.85 10.91 10.83 10.89 1,058,829 +0.01(+0.05%)
Apr 05, 2010 10.81 10.88 10.76 10.88 2,618,141 +0.15(+1.39%)
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.