Skip to main content

S&P Insurance ETF SPDR (NY: KIE )

51.44 -0.02 (-0.04%)
Official Closing Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 5.861 5.913 5.528 5.567 0 -0.25(-4.34%)
Jan 29, 2009 6.150 6.150 5.807 5.820 1,425,887 -0.57(-8.88%)
Jan 28, 2009 6.044 6.421 6.044 6.387 3,668,860 +0.63(+10.93%)
Jan 27, 2009 5.583 5.771 5.531 5.758 5,767,665 +0.22(+4.01%)
Jan 26, 2009 5.696 5.856 5.461 5.536 3,076,759 -0.11(-2.01%)
Jan 23, 2009 5.423 5.766 5.265 5.650 2,052,767 +0.12(+2.14%)
Jan 22, 2009 5.887 5.887 5.464 5.531 2,029,002 -0.59(-9.57%)
Jan 21, 2009 5.807 6.122 5.681 6.116 1,302,082 +0.47(+8.38%)
Jan 20, 2009 6.181 6.235 5.616 5.643 1,106,590 -0.67(-10.64%)
Jan 16, 2009 6.336 6.431 6.096 6.315 900,519 +0.12(+1.96%)
Jan 15, 2009 6.150 6.395 5.887 6.194 3,223,339 +0.02(+0.29%)
Jan 14, 2009 6.457 6.457 6.145 6.176 637,584 -0.42(-6.34%)
Jan 13, 2009 6.436 6.697 6.392 6.593 722,227 +0.08(+1.19%)
Jan 12, 2009 6.882 6.882 6.436 6.516 1,170,250 -0.39(-5.64%)
Jan 09, 2009 7.130 7.143 6.871 6.905 733,904 -0.20(-2.83%)
Jan 08, 2009 6.895 7.119 6.893 7.107 680,134 +0.15(+2.15%)
Jan 07, 2009 7.287 7.287 6.931 6.957 1,099,296 -0.43(-5.83%)
Jan 06, 2009 7.305 7.452 7.259 7.388 937,315 +0.14(+1.99%)
Jan 05, 2009 7.230 7.318 7.045 7.243 480,501 +0.03(+0.43%)
Jan 02, 2009 7.089 7.274 6.911 7.212 0 +0.09(+1.30%)
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.