(NY: KSPY )

25.87 -0.06 (-0.23%)

Official Closing Price Updated: 8:00 PM EST, Nov 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 15, 2024	25.91	25.91	25.80	25.87	23,530	-0.06(-0.23%)
Nov 14, 2024	25.96	25.97	25.90	25.93	29,637	-0.01(-0.04%)
Nov 13, 2024	25.93	25.94	25.91	25.94	6,781	+0.04(+0.16%)
Nov 12, 2024	25.89	25.92	25.88	25.90	5,239	-0.00(-0.02%)
Nov 11, 2024	25.88	25.92	25.88	25.90	3,325	-0.02(-0.07%)
Nov 08, 2024	25.91	25.92	25.88	25.92	2,093	+0.02(+0.09%)
Nov 07, 2024	25.84	25.90	25.84	25.90	4,351	+0.08(+0.30%)
Nov 06, 2024	25.70	25.82	25.70	25.82	7,620	+0.38(+1.49%)
Nov 05, 2024	25.40	25.47	25.40	25.44	1,440	+0.11(+0.43%)
Nov 04, 2024	25.32	25.37	25.23	25.33	6,967	+0.00(+0.00%)
Nov 01, 2024	25.32	25.33	25.31	25.33	1,219	+0.03(+0.12%)
Oct 31, 2024	25.43	25.43	25.29	25.30	17,112	-0.18(-0.71%)
Oct 30, 2024	25.52	25.52	25.48	25.48	4,851	-0.04(-0.16%)
Oct 29, 2024	25.47	25.52	25.42	25.52	6,424	+0.00(+0.00%)
Oct 28, 2024	25.54	25.55	25.49	25.52	19,295	+0.07(+0.26%)
Oct 25, 2024	25.49	25.49	25.44	25.45	1,102	-0.02(-0.06%)
Oct 24, 2024	25.38	25.52	25.38	25.47	5,741	+0.11(+0.45%)
Oct 23, 2024	25.43	25.46	25.29	25.36	10,161	-0.13(-0.50%)
Oct 22, 2024	25.43	25.48	25.42	25.48	2,115	+0.02(+0.09%)
Oct 21, 2024	25.47	25.48	25.43	25.46	4,230	+0.00(+0.02%)
Oct 18, 2024	25.43	25.50	25.43	25.45	2,282	+0.04(+0.15%)
Oct 17, 2024	25.45	25.45	25.42	25.42	800	-0.00(-0.01%)
Oct 16, 2024	25.31	25.42	25.31	25.42	3,909	+0.08(+0.32%)
Oct 15, 2024	25.39	25.39	25.34	25.34	1,980	-0.05(-0.19%)
Oct 14, 2024	25.39	25.39	25.37	25.39	1,598	+0.03(+0.11%)
Oct 11, 2024	25.35	25.36	25.32	25.36	4,154	+0.07(+0.30%)
Oct 10, 2024	25.29	25.29	25.27	25.29	931	+0.01(+0.02%)
Oct 09, 2024	25.23	25.28	25.23	25.28	1,073	+0.08(+0.32%)
Oct 08, 2024	25.21	25.23	25.20	25.20	3,893	+0.08(+0.32%)
Oct 07, 2024	25.17	25.19	25.12	25.12	1,679	-0.11(-0.44%)
Oct 04, 2024	25.17	25.23	25.16	25.23	2,146	+0.15(+0.59%)
Oct 03, 2024	25.08	25.08	25.08	25.08	114	-0.02(-0.09%)
Oct 02, 2024	25.04	25.11	25.04	25.11	1,594	+0.02(+0.07%)
Oct 01, 2024	25.10	25.12	25.02	25.09	4,511	-0.12(-0.48%)
Sep 30, 2024	25.12	25.21	25.12	25.21	2,381	+0.04(+0.16%)
Sep 27, 2024	25.17	25.18	25.16	25.17	3,303	+0.01(+0.04%)
Sep 26, 2024	25.28	25.28	25.12	25.16	14,476	-0.02(-0.08%)
Sep 25, 2024	25.15	25.39	25.13	25.18	20,310	+0.07(+0.28%)
Sep 24, 2024	25.09	25.12	25.09	25.11	1,437	-0.01(-0.02%)
Sep 23, 2024	25.08	25.11	25.07	25.11	1,737	+0.10(+0.40%)
Sep 20, 2024	25.00	25.02	24.97	25.02	2,199	-0.09(-0.35%)
Sep 19, 2024	25.10	25.10	25.10	25.10	449	+0.14(+0.55%)
Sep 18, 2024	24.95	24.96	24.92	24.96	2,508	-0.05(-0.18%)
Sep 17, 2024	25.13	25.13	24.95	25.01	20,329	+0.04(+0.17%)
Sep 16, 2024	24.90	24.99	24.90	24.97	3,761	+0.02(+0.09%)
Sep 13, 2024	24.93	24.94	24.89	24.94	2,098	+0.11(+0.42%)
Sep 12, 2024	24.93	24.93	24.83	24.84	1,585	+0.05(+0.21%)
Sep 11, 2024	24.39	24.79	24.38	24.79	115,745	+0.14(+0.57%)
Sep 10, 2024	24.58	24.69	24.54	24.65	4,915	+0.07(+0.30%)
Sep 09, 2024	24.48	24.59	24.48	24.57	3,477	+0.17(+0.68%)
Sep 06, 2024	24.50	24.50	24.38	24.41	25,854	-0.31(-1.24%)
Sep 05, 2024	24.71	24.71	24.69	24.71	1,152	+0.03(+0.12%)
Sep 04, 2024	24.98	24.98	24.37	24.68	1,661	+0.01(+0.02%)

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.