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 )

51.83 +0.45 (+0.88%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Feb 29, 2012 10.92 10.97 10.86 10.86 376,720 +0.00(+0.02%)
Feb 28, 2012 10.90 10.90 10.83 10.86 395,230 -0.05(-0.49%)
Feb 27, 2012 10.86 10.95 10.80 10.91 101,563 -0.01(-0.10%)
Feb 24, 2012 10.98 10.98 10.92 10.92 270,014 -0.03(-0.27%)
Feb 23, 2012 10.90 10.96 10.89 10.95 88,900 +0.08(+0.71%)
Feb 22, 2012 10.97 10.99 10.86 10.88 965,572 -0.13(-1.14%)
Feb 21, 2012 10.96 11.02 10.94 11.00 121,018 +0.05(+0.44%)
Feb 17, 2012 10.94 10.97 10.92 10.95 95,389 +0.05(+0.46%)
Feb 16, 2012 10.77 10.92 10.77 10.90 180,618 +0.13(+1.16%)
Feb 15, 2012 10.85 10.87 10.77 10.78 124,803 -0.02(-0.22%)
Feb 14, 2012 10.80 10.80 10.72 10.80 111,292 -0.05(-0.42%)
Feb 13, 2012 10.86 10.86 10.80 10.85 51,389 +0.07(+0.67%)
Feb 10, 2012 10.74 10.77 10.71 10.77 172,771 -0.08(-0.74%)
Feb 09, 2012 10.89 10.92 10.78 10.85 103,487 -0.01(-0.10%)
Feb 08, 2012 10.86 10.91 10.82 10.86 214,337 +0.03(+0.27%)
Feb 07, 2012 10.74 10.86 10.72 10.84 599,677 +0.06(+0.57%)
Feb 06, 2012 10.80 10.80 10.71 10.77 86,399 -0.04(-0.39%)
Feb 03, 2012 10.77 10.82 10.73 10.82 372,620 +0.19(+1.78%)
Feb 02, 2012 10.62 10.66 10.60 10.63 588,184 +0.05(+0.43%)
Feb 01, 2012 10.42 10.61 10.42 10.58 1,380,100 +0.23(+2.24%)
Jan 31, 2012 10.39 10.43 10.31 10.35 314,974 +0.03(+0.31%)
Jan 30, 2012 10.27 10.35 10.23 10.32 395,031 -0.06(-0.59%)
Jan 27, 2012 10.32 10.41 10.30 10.38 391,333 +0.00(+0.03%)
Jan 26, 2012 10.50 10.50 10.33 10.38 1,354,520 -0.06(-0.56%)
Jan 25, 2012 10.39 10.44 10.34 10.44 420,000 +0.01(+0.05%)
Jan 24, 2012 10.38 10.45 10.34 10.43 1,263,924 -0.04(-0.41%)
Jan 23, 2012 10.48 10.54 10.43 10.47 729,438 -0.01(-0.13%)
Jan 20, 2012 10.36 10.49 10.36 10.49 72,997 +0.10(+0.98%)
Jan 19, 2012 10.34 10.52 10.33 10.38 97,373 +0.10(+0.99%)
Jan 18, 2012 10.16 10.28 10.10 10.28 106,206 +0.11(+1.13%)
Jan 17, 2012 10.28 10.30 10.14 10.17 169,129 -0.02(-0.18%)
Jan 13, 2012 10.13 10.20 10.05 10.19 233,133 -0.07(-0.73%)
Jan 12, 2012 10.27 10.30 10.20 10.26 27,174 +0.03(+0.31%)
Jan 11, 2012 10.11 10.24 10.11 10.23 52,390 +0.05(+0.44%)
Jan 10, 2012 10.13 10.19 10.09 10.18 258,972 +0.18(+1.84%)
Jan 09, 2012 10.03 10.03 9.958 10.00 270,426 +0.02(+0.21%)
Jan 06, 2012 10.04 10.06 9.953 9.979 166,369 -0.04(-0.37%)
Jan 05, 2012 9.870 10.03 9.779 10.02 204,105 +0.08(+0.80%)
Jan 04, 2012 9.998 10.00 9.902 9.937 1,632,576 +0.02(+0.16%)
Dec 30, 2011 9.953 9.971 9.918 9.921 311,925 -0.05(-0.45%)
Dec 29, 2011 9.881 9.977 9.881 9.966 179,714 +0.10(+0.97%)
Dec 28, 2011 10.01 10.01 9.862 9.870 205,411 -0.13(-1.25%)
Dec 27, 2011 9.990 10.05 9.990 9.995 209,836 +0.01(+0.05%)
Dec 23, 2011 9.963 9.993 9.950 9.990 221,584 +0.20(+2.07%)
Dec 21, 2011 9.718 9.803 9.662 9.787 376,738 +0.10(+1.02%)
Dec 20, 2011 9.593 9.702 9.590 9.689 300,943 +0.26(+2.80%)
Dec 19, 2011 9.641 9.641 9.406 9.425 147,457 -0.17(-1.78%)
Dec 16, 2011 9.654 9.694 9.569 9.595 196,465 +0.00(+0.02%)
Dec 15, 2011 9.702 9.702 9.582 9.593 437,761 +0.04(+0.39%)
Dec 14, 2011 9.485 9.643 9.485 9.556 460,192 +0.02(+0.22%)
Dec 13, 2011 9.739 9.768 9.482 9.535 689,194 -0.12(-1.21%)
Dec 12, 2011 9.717 9.717 9.593 9.651 686,602 -0.17(-1.78%)
Dec 09, 2011 9.720 9.858 9.720 9.826 810,278 +0.16(+1.67%)
Dec 08, 2011 9.850 9.850 9.646 9.664 2,159,010 -0.27(-2.72%)
Dec 07, 2011 9.810 9.953 9.760 9.934 551,676 +0.06(+0.56%)
Dec 06, 2011 9.818 9.934 9.786 9.879 280,695 +0.04(+0.46%)
Dec 05, 2011 9.850 9.961 9.760 9.834 1,810,224 +0.15(+1.58%)
Dec 02, 2011 9.762 9.850 9.672 9.680 400,139 +0.02(+0.25%)
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.