Skip to main content

S&P Insurance ETF SPDR (NY: KIE )

59.27 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 09, 2024 60.31 60.36 59.26 59.27 1,708,933 -1.08(-1.79%)
Dec 06, 2024 60.89 60.98 60.15 60.35 879,811 -0.48(-0.79%)
Dec 05, 2024 61.00 61.37 60.77 60.83 845,392 -0.13(-0.21%)
Dec 04, 2024 61.06 61.14 60.63 60.96 863,110 -0.21(-0.34%)
Dec 03, 2024 61.51 61.67 60.95 61.17 490,281 -0.33(-0.54%)
Dec 02, 2024 62.02 62.03 61.21 61.50 862,472 -0.47(-0.76%)
Nov 29, 2024 62.22 62.36 61.88 61.97 1,069,625 -0.06(-0.10%)
Nov 27, 2024 61.97 62.47 61.93 62.03 577,970 +0.17(+0.27%)
Nov 26, 2024 61.48 61.90 61.11 61.86 1,510,112 +0.31(+0.50%)
Nov 25, 2024 61.33 61.93 61.30 61.55 1,018,983 +0.54(+0.89%)
Nov 22, 2024 60.45 61.10 60.34 61.01 1,043,269 +0.65(+1.08%)
Nov 21, 2024 59.81 60.51 59.59 60.36 899,283 +0.87(+1.46%)
Nov 20, 2024 59.43 59.62 59.02 59.49 364,212 +0.20(+0.34%)
Nov 19, 2024 59.16 59.45 58.86 59.29 870,907 -0.34(-0.57%)
Nov 18, 2024 59.49 59.73 59.35 59.63 854,367 +0.23(+0.39%)
Nov 15, 2024 59.26 59.77 59.05 59.40 1,025,168 +0.23(+0.39%)
Nov 14, 2024 59.37 59.64 59.01 59.17 1,077,837 -0.06(-0.10%)
Nov 13, 2024 59.42 59.66 59.21 59.23 1,224,971 -0.12(-0.20%)
Nov 12, 2024 59.27 59.63 59.26 59.35 676,774 +0.08(+0.13%)
Nov 11, 2024 59.09 59.65 59.04 59.27 1,001,507 +0.64(+1.09%)
Nov 08, 2024 58.21 58.81 58.18 58.63 2,283,872 +0.73(+1.26%)
Nov 07, 2024 58.46 58.49 57.87 57.90 1,036,494 -0.71(-1.21%)
Nov 06, 2024 58.23 58.84 57.94 58.61 968,445 +2.53(+4.51%)
Nov 05, 2024 55.62 56.08 55.23 56.08 1,094,145 +0.41(+0.74%)
Nov 04, 2024 55.78 56.02 55.50 55.67 773,643 -0.15(-0.27%)
Nov 01, 2024 56.28 56.52 55.77 55.82 623,293 -0.21(-0.37%)
Oct 31, 2024 56.75 56.89 56.03 56.03 1,304,713 -1.01(-1.77%)
Oct 30, 2024 56.72 57.43 56.72 57.04 1,117,240 +0.28(+0.49%)
Oct 29, 2024 56.72 57.08 56.70 56.76 1,636,828 -0.12(-0.21%)
Oct 28, 2024 56.71 57.17 56.71 56.88 840,804 +0.45(+0.80%)
Oct 25, 2024 57.67 57.68 56.29 56.43 1,542,203 -1.12(-1.95%)
Oct 24, 2024 57.48 57.64 57.30 57.55 767,719 +0.26(+0.45%)
Oct 23, 2024 57.27 57.41 57.01 57.29 581,357 -0.11(-0.19%)
Oct 22, 2024 57.55 57.66 56.81 57.40 999,166 -0.36(-0.62%)
Oct 21, 2024 58.35 58.45 57.66 57.76 608,273 -0.65(-1.11%)
Oct 18, 2024 58.67 58.70 58.24 58.41 624,305 -0.27(-0.46%)
Oct 17, 2024 58.41 58.82 58.41 58.68 836,985 +0.47(+0.81%)
Oct 16, 2024 57.86 58.34 57.79 58.21 1,018,665 +0.41(+0.71%)
Oct 15, 2024 57.90 58.50 57.76 57.80 783,676 +0.02(+0.03%)
Oct 14, 2024 57.44 57.83 57.10 57.78 1,109,038 +0.45(+0.78%)
Oct 11, 2024 56.97 57.55 56.97 57.33 3,033,497 +0.60(+1.06%)
Oct 10, 2024 57.25 57.62 56.48 56.73 506,463 -0.25(-0.44%)
Oct 09, 2024 56.21 57.17 56.20 56.98 497,357 +0.64(+1.14%)
Oct 08, 2024 55.83 56.47 55.83 56.34 996,078 +0.69(+1.24%)
Oct 07, 2024 57.52 57.52 55.39 55.65 3,539,836 -1.98(-3.44%)
Oct 04, 2024 56.65 57.70 56.65 57.63 763,866 +1.15(+2.04%)
Oct 03, 2024 56.62 56.81 56.21 56.48 370,398 -0.29(-0.51%)
Oct 02, 2024 56.65 56.96 56.47 56.77 407,182 +0.04(+0.07%)
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.