S&P Insurance ETF SPDR (NY: KIE )

48.71 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Feb 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 21, 2024 48.85 48.89 48.47 48.71 667,993 -0.09(-0.18%)
Feb 20, 2024 48.58 49.12 48.54 48.80 860,897 -0.14(-0.29%)
Feb 16, 2024 49.02 49.35 48.87 48.94 1,197,492 -0.03(-0.06%)
Feb 15, 2024 48.43 49.12 48.41 48.97 1,164,832 +0.74(+1.53%)
Feb 14, 2024 47.87 48.25 47.80 48.23 638,097 +0.55(+1.15%)
Feb 13, 2024 47.80 48.14 47.30 47.68 1,266,771 -0.40(-0.83%)
Feb 12, 2024 47.91 48.28 47.86 48.08 848,724 +0.27(+0.56%)
Feb 09, 2024 47.32 47.83 47.12 47.81 642,956 +0.40(+0.84%)
Feb 08, 2024 47.51 47.51 46.98 47.41 1,212,064 -0.15(-0.32%)
Feb 07, 2024 47.35 47.69 47.23 47.56 736,679 +0.33(+0.70%)
Feb 06, 2024 47.05 47.29 47.02 47.23 574,353 +0.22(+0.47%)
Feb 05, 2024 46.89 47.23 46.75 47.01 410,467 -0.06(-0.13%)
Feb 02, 2024 46.79 47.29 46.79 47.07 765,900 +0.22(+0.47%)
Feb 01, 2024 47.20 47.20 46.14 46.85 1,077,419 -0.65(-1.37%)
Jan 31, 2024 47.83 48.23 47.48 47.50 865,512 -0.34(-0.71%)
Jan 30, 2024 47.52 47.86 47.48 47.84 463,989 +0.31(+0.65%)
Jan 29, 2024 47.54 47.56 47.26 47.53 381,816 -0.07(-0.15%)
Jan 26, 2024 47.56 47.64 47.45 47.60 373,523 +0.09(+0.19%)
Jan 25, 2024 47.70 47.85 47.12 47.51 659,289 +0.00(+0.00%)
Jan 24, 2024 47.55 47.77 47.46 47.51 786,586 +0.30(+0.64%)
Jan 23, 2024 47.45 47.62 47.18 47.21 672,042 -0.20(-0.42%)
Jan 22, 2024 47.06 47.48 47.06 47.41 555,165 +0.46(+0.98%)
Jan 19, 2024 46.69 47.12 46.58 46.95 910,876 +0.58(+1.25%)
Jan 18, 2024 45.90 46.41 45.73 46.37 1,261,725 +0.40(+0.87%)
Jan 17, 2024 45.79 46.45 45.79 45.97 682,888 -0.04(-0.09%)
Jan 16, 2024 45.91 46.17 45.85 46.01 664,122 -0.14(-0.30%)
Jan 12, 2024 46.17 46.30 45.94 46.15 1,207,447 +0.17(+0.37%)
Jan 11, 2024 45.80 46.03 45.47 45.98 407,320 +0.16(+0.35%)
Jan 10, 2024 45.43 45.83 45.42 45.82 1,121,011 +0.35(+0.77%)
Jan 09, 2024 45.67 45.67 45.12 45.47 466,132 -0.40(-0.87%)
Jan 08, 2024 45.88 45.96 45.47 45.87 811,614 +0.10(+0.22%)
Jan 05, 2024 45.63 46.03 45.63 45.77 1,780,831 +0.15(+0.33%)
Jan 04, 2024 45.52 46.01 45.52 45.62 753,894 +0.27(+0.60%)
Jan 03, 2024 45.36 45.72 45.29 45.35 902,265 -0.16(-0.35%)
Jan 02, 2024 45.03 45.51 45.02 45.51 1,134,019 +0.29(+0.64%)
Dec 29, 2023 45.13 45.29 44.98 45.22 390,223 +0.03(+0.07%)
Dec 28, 2023 44.99 45.25 44.98 45.19 775,841 +0.18(+0.40%)
Dec 27, 2023 44.88 45.02 44.71 45.01 672,936 +0.07(+0.16%)
Dec 26, 2023 44.88 45.04 44.71 44.94 811,648 +0.04(+0.09%)
Dec 22, 2023 44.78 44.99 44.72 44.90 471,674 +0.19(+0.42%)
Dec 21, 2023 44.64 44.74 44.24 44.71 717,400 +0.25(+0.56%)
Dec 20, 2023 45.05 45.22 44.46 44.46 916,505 -0.79(-1.75%)
Dec 19, 2023 45.05 45.32 44.89 45.25 773,102 +0.30(+0.67%)
Dec 18, 2023 44.74 45.02 44.60 44.95 829,364 +0.36(+0.81%)
Dec 15, 2023 44.86 44.94 44.40 44.59 1,374,838 -0.38(-0.84%)
Dec 14, 2023 46.05 46.05 44.86 44.97 1,471,172 -0.90(-1.95%)
Dec 13, 2023 45.79 45.98 45.53 45.86 2,063,864 +0.16(+0.35%)
Dec 12, 2023 45.38 45.80 45.29 45.71 584,973 +0.37(+0.81%)
Dec 11, 2023 44.93 45.48 44.93 45.34 751,081 +0.50(+1.11%)
Dec 08, 2023 44.76 44.96 44.60 44.84 550,253 +0.19(+0.42%)
Dec 07, 2023 44.84 44.98 44.53 44.65 780,917 -0.12(-0.27%)
Dec 06, 2023 45.22 45.48 44.70 44.77 724,629 -0.41(-0.90%)
Dec 05, 2023 45.28 45.44 45.08 45.18 747,422 -0.21(-0.46%)
Dec 04, 2023 44.87 45.48 44.87 45.39 1,799,637 +0.37(+0.82%)
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.