Indicators

S&P Insurance ETF SPDR (NY: KIE )

50.39 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	9.844	9.981	9.784	9.844	1,772,398	-0.15(-1.47%)
May 27, 2010	9.753	10.01	9.660	9.991	2,024,807	+0.50(+5.23%)
May 26, 2010	9.652	9.740	9.464	9.495	7,727,138	-0.04(-0.41%)
May 25, 2010	9.177	9.539	9.099	9.534	3,390,990	+0.09(+0.99%)
May 24, 2010	9.627	9.683	9.433	9.440	3,256,693	-0.19(-1.93%)
May 21, 2010	9.161	9.647	9.161	9.627	6,329,631	+0.23(+2.45%)
May 20, 2010	9.678	9.753	9.397	9.397	5,407,570	-0.53(-5.34%)
May 19, 2010	9.851	10.08	9.709	9.926	6,184,000	-0.04(-0.44%)
May 18, 2010	10.33	10.35	9.919	9.970	6,267,314	-0.22(-2.13%)
May 17, 2010	10.23	10.27	9.939	10.19	2,476,635	+0.04(+0.43%)
May 14, 2010	10.14	10.34	10.04	10.14	5,845,993	-0.31(-2.97%)
May 13, 2010	10.65	10.65	10.45	10.45	2,915,306	-0.18(-1.73%)
May 12, 2010	10.47	10.64	10.47	10.64	2,984,950	+0.21(+1.98%)
May 11, 2010	10.55	10.60	10.40	10.43	2,224,779	-0.07(-0.67%)
May 10, 2010	10.38	10.51	10.34	10.50	6,902,816	+0.67(+6.85%)
May 07, 2010	10.03	10.20	9.699	9.828	7,471,537	-0.20(-2.01%)
May 06, 2010	10.33	10.53	9.425	10.03	11,745,174	-0.36(-3.45%)
May 05, 2010	10.47	10.62	10.37	10.39	5,361,272	-0.07(-0.68%)
May 04, 2010	10.71	10.71	10.40	10.46	7,311,584	-0.37(-3.46%)

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.