Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	38.63	38.83	37.48	37.58	2,038,830	-1.34(-3.45%)
Apr 28, 2022	38.79	39.03	38.12	38.92	850,201	+0.41(+1.05%)
Apr 27, 2022	38.32	38.84	38.21	38.52	742,600	+0.22(+0.58%)
Apr 26, 2022	39.03	39.24	38.28	38.29	1,309,836	-1.01(-2.58%)
Apr 25, 2022	39.06	39.40	38.19	39.31	2,038,329	+0.01(+0.02%)
Apr 22, 2022	40.39	40.39	39.25	39.30	697,915	-1.20(-2.95%)
Apr 21, 2022	41.19	41.33	40.43	40.49	561,904	-0.40(-0.97%)
Apr 20, 2022	40.52	40.95	40.45	40.89	713,045	+0.58(+1.44%)
Apr 19, 2022	40.10	40.37	39.97	40.31	610,980	+0.31(+0.77%)
Apr 18, 2022	39.93	40.25	39.86	40.00	1,417,030	-0.08(-0.19%)
Apr 14, 2022	40.22	40.39	40.05	40.08	1,341,730	-0.12(-0.29%)
Apr 13, 2022	39.73	40.23	39.56	40.19	901,335	+0.37(+0.92%)
Apr 12, 2022	40.37	40.57	39.70	39.83	1,002,406	-0.34(-0.84%)
Apr 11, 2022	40.22	40.74	40.10	40.16	740,230	-0.08(-0.19%)
Apr 08, 2022	40.21	40.50	39.97	40.24	3,664,387	+0.14(+0.36%)
Apr 07, 2022	40.24	40.29	39.65	40.10	1,173,208	-0.14(-0.34%)
Apr 06, 2022	40.07	40.44	39.97	40.23	1,535,491	+0.06(+0.14%)
Apr 05, 2022	40.32	40.65	40.11	40.17	577,109	-0.17(-0.43%)
Apr 04, 2022	40.94	40.94	40.25	40.35	829,533	-0.61(-1.48%)

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.