Skip to main content

S&P Insurance ETF SPDR (NY: KIE )

50.16 -0.55 (-1.08%)
Official Closing Price Updated: 6:30 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 9.422 9.510 9.209 9.283 2,751,748 -0.04(-0.41%)
Sep 29, 2009 9.386 9.515 9.278 9.322 1,193,631 -0.09(-0.96%)
Sep 28, 2009 8.975 9.425 8.975 9.412 3,196,432 +0.46(+5.14%)
Sep 25, 2009 8.937 9.068 8.872 8.952 1,077,206 -0.03(-0.37%)
Sep 24, 2009 9.209 9.232 8.929 8.985 2,776,535 -0.15(-1.66%)
Sep 23, 2009 9.327 9.397 9.109 9.137 1,136,502 -0.19(-2.04%)
Sep 22, 2009 9.322 9.384 9.294 9.327 1,067,912 +0.07(+0.78%)
Sep 21, 2009 9.312 9.314 9.191 9.255 849,146 -0.10(-1.07%)
Sep 18, 2009 9.468 9.481 9.307 9.355 3,414,315 -0.08(-0.82%)
Sep 17, 2009 9.548 9.723 9.397 9.432 2,578,735 +0.02(+0.23%)
Sep 16, 2009 9.317 9.602 9.263 9.411 4,403,686 +0.18(+1.99%)
Sep 15, 2009 9.263 9.312 9.204 9.227 2,683,784 +0.02(+0.22%)
Sep 14, 2009 9.011 9.232 8.931 9.206 631,618 +0.12(+1.27%)
Sep 11, 2009 9.042 9.142 8.965 9.091 2,528,845 +0.05(+0.57%)
Sep 10, 2009 8.955 9.068 8.739 9.039 5,657,233 +0.12(+1.32%)
Sep 09, 2009 8.782 8.950 8.731 8.921 1,603,511 +0.17(+1.97%)
Sep 08, 2009 8.834 8.836 8.672 8.749 544,195 +0.08(+0.89%)
Sep 04, 2009 8.662 8.675 8.531 8.672 1,906,672 +0.02(+0.21%)
Sep 03, 2009 8.507 8.654 8.451 8.654 1,718,453 +0.19(+2.29%)
Sep 02, 2009 8.461 8.556 8.371 8.461 2,600,090 -0.04(-0.52%)
Sep 01, 2009 8.903 9.024 8.469 8.505 4,547,179 -0.51(-5.70%)
Aug 31, 2009 8.842 9.039 8.842 9.019 3,211,953 -0.01(-0.14%)
Aug 28, 2009 8.993 9.083 8.898 9.032 3,400,335 +0.11(+1.24%)
Aug 27, 2009 8.842 8.942 8.639 8.921 1,208,047 +0.09(+0.99%)
Aug 26, 2009 8.885 8.895 8.736 8.834 4,670,637 -0.05(-0.58%)
Aug 25, 2009 8.775 8.993 8.775 8.885 3,010,767 +0.20(+2.25%)
Aug 24, 2009 8.798 8.906 8.657 8.690 2,351,594 -0.02(-0.24%)
Aug 21, 2009 8.492 8.767 8.492 8.710 1,664,784 +0.25(+3.01%)
Aug 20, 2009 8.405 8.510 8.348 8.456 1,930,548 +0.11(+1.36%)
Aug 19, 2009 8.153 8.397 8.132 8.343 2,864,511 +0.07(+0.81%)
Aug 18, 2009 8.148 8.299 8.130 8.276 2,190,035 +0.10(+1.26%)
Aug 17, 2009 8.271 8.279 8.102 8.173 3,585,312 -0.28(-3.34%)
Aug 14, 2009 8.556 8.556 8.343 8.456 3,362,818 -0.11(-1.23%)
Aug 13, 2009 8.477 8.582 8.379 8.561 2,679,667 +0.15(+1.83%)
Aug 12, 2009 8.125 8.479 8.117 8.407 4,624,425 +0.28(+3.45%)
Aug 11, 2009 8.376 8.376 8.102 8.127 4,223,531 -0.29(-3.45%)
Aug 10, 2009 8.448 8.538 8.299 8.418 2,748,214 -0.07(-0.88%)
Aug 07, 2009 8.361 8.566 8.351 8.492 2,555,411 +0.24(+2.93%)
Aug 06, 2009 8.441 8.456 8.105 8.251 2,480,356 -0.09(-1.11%)
Aug 05, 2009 8.251 8.384 8.107 8.343 2,157,238 +0.16(+1.91%)
Aug 04, 2009 7.960 8.202 7.932 8.186 2,835,477 +0.21(+2.64%)
Aug 03, 2009 7.893 7.978 7.855 7.976 1,346,500 +0.19(+2.41%)
Jul 31, 2009 7.726 7.819 7.688 7.788 4,125,413 +0.05(+0.66%)
Jul 30, 2009 7.662 7.860 7.629 7.737 3,479,161 +0.22(+2.98%)
Jul 29, 2009 7.495 7.564 7.475 7.513 484,700 -0.04(-0.48%)
Jul 28, 2009 7.600 7.629 7.475 7.549 1,370,116 -0.11(-1.44%)
Jul 27, 2009 7.606 7.706 7.603 7.660 1,399,122 +0.13(+1.78%)
Jul 24, 2009 7.387 7.549 7.344 7.526 996 +0.11(+1.45%)
Jul 23, 2009 7.123 7.449 7.115 7.418 4,413,766 +0.32(+4.56%)
Jul 22, 2009 6.956 7.143 6.956 7.094 1,802,377 +0.07(+1.02%)
Jul 21, 2009 7.056 7.105 6.971 7.022 1,602,787 +0.00(+0.04%)
Jul 20, 2009 6.930 7.036 6.930 7.020 1,162,901 +0.12(+1.67%)
Jul 17, 2009 6.917 6.950 6.850 6.904 870,602 -0.04(-0.52%)
Jul 16, 2009 6.804 6.994 6.783 6.940 1,708,081 +0.07(+1.01%)
Jul 15, 2009 6.675 6.940 6.675 6.871 1,873,346 +0.28(+4.21%)
Jul 14, 2009 6.683 6.683 6.544 6.593 1,750,394 -0.07(-1.00%)
Jul 13, 2009 6.462 6.670 6.460 6.660 1,685,625 +0.37(+5.93%)
Jul 10, 2009 6.336 6.336 6.236 6.287 1,539,711 -0.09(-1.41%)
Jul 09, 2009 6.370 6.460 6.326 6.377 1,551,605 +0.08(+1.26%)
Jul 08, 2009 6.467 6.483 6.177 6.298 4,438,985 -0.12(-1.80%)
Jul 07, 2009 6.601 6.611 6.401 6.413 2,289,137 -0.21(-3.14%)
Jul 06, 2009 6.488 6.627 6.488 6.622 1,428,622 +0.08(+1.22%)
Jul 02, 2009 6.778 6.778 6.539 6.542 1,531,348 -0.32(-4.68%)
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.