S&P Insurance ETF SPDR (NY: KIE )

49.08 +0.80 (+1.66%)
Official Closing Price Updated: 8:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 48.38 49.14 48.38 49.08 1,329,556 +0.80(+1.66%)
Apr 18, 2024 47.88 48.49 47.88 48.28 581,553 +0.56(+1.17%)
Apr 17, 2024 48.07 48.12 47.65 47.72 821,506 -0.35(-0.73%)
Apr 16, 2024 47.96 48.29 47.73 48.07 854,650 +0.13(+0.27%)
Apr 15, 2024 48.75 48.92 47.84 47.94 968,678 -0.38(-0.79%)
Apr 12, 2024 48.31 48.77 48.14 48.32 1,373,975 -0.11(-0.23%)
Apr 11, 2024 49.63 49.63 48.43 48.43 1,958,930 -1.35(-2.71%)
Apr 10, 2024 49.75 50.04 49.55 49.78 1,140,965 -0.33(-0.66%)
Apr 09, 2024 51.12 51.15 49.99 50.11 712,352 -0.85(-1.67%)
Apr 08, 2024 51.07 51.22 50.87 50.96 816,714 -0.04(-0.08%)
Apr 05, 2024 50.71 51.15 50.64 51.00 685,828 +0.42(+0.83%)
Apr 04, 2024 51.45 51.53 50.48 50.58 622,187 -0.59(-1.15%)
Apr 03, 2024 51.05 51.38 51.05 51.17 600,701 +0.00(+0.00%)
Apr 02, 2024 51.53 51.73 51.11 51.17 521,619 -0.47(-0.91%)
Apr 01, 2024 52.11 52.11 51.60 51.64 1,054,710 -0.43(-0.83%)
Mar 28, 2024 52.07 52.26 52.02 52.07 799,957 +0.10(+0.19%)
Mar 27, 2024 51.49 51.98 51.46 51.97 840,297 +0.72(+1.40%)
Mar 26, 2024 51.12 51.43 51.02 51.25 901,502 +0.16(+0.31%)
Mar 25, 2024 50.78 51.19 50.78 51.09 411,322 +0.44(+0.87%)
Mar 22, 2024 51.18 51.26 50.65 50.65 767,781 -0.42(-0.82%)
Mar 21, 2024 51.22 51.30 50.94 51.07 1,105,833 +0.04(+0.08%)
Mar 20, 2024 50.50 51.16 50.46 51.03 947,799 +0.42(+0.83%)
Mar 19, 2024 50.43 50.74 50.43 50.61 887,403 +0.26(+0.52%)
Mar 18, 2024 50.61 50.71 50.31 50.35 745,166 -0.24(-0.47%)
Mar 15, 2024 50.12 50.59 50.08 50.59 1,046,880 +0.31(+0.61%)
Mar 14, 2024 50.45 50.56 50.02 50.28 703,536 -0.19(-0.38%)
Mar 13, 2024 50.29 50.55 50.22 50.47 435,992 +0.19(+0.38%)
Mar 12, 2024 50.13 50.30 49.87 50.28 1,119,924 +0.27(+0.54%)
Mar 11, 2024 49.71 50.10 49.64 50.01 1,306,444 +0.22(+0.44%)
Mar 08, 2024 50.00 50.12 49.79 49.79 705,794 -0.16(-0.32%)
Mar 07, 2024 50.19 50.40 49.91 49.95 590,653 -0.15(-0.30%)
Mar 06, 2024 49.67 50.15 49.37 50.10 755,171 +0.65(+1.31%)
Mar 05, 2024 49.21 49.67 49.21 49.45 748,050 +0.11(+0.22%)
Mar 04, 2024 49.38 49.61 49.28 49.34 791,800 -0.05(-0.10%)
Mar 01, 2024 49.58 49.62 49.22 49.39 537,418 -0.15(-0.30%)
Feb 29, 2024 49.77 49.80 49.22 49.54 1,052,155 -0.14(-0.28%)
Feb 28, 2024 49.31 49.76 49.29 49.68 421,873 +0.37(+0.75%)
Feb 27, 2024 49.00 49.33 48.84 49.31 464,750 +0.32(+0.65%)
Feb 26, 2024 49.01 49.34 48.91 48.99 551,770 -0.14(-0.28%)
Feb 23, 2024 49.10 49.31 49.00 49.13 976,600 +0.13(+0.26%)
Feb 22, 2024 48.62 49.06 48.38 49.00 1,286,279 +0.48(+0.99%)
Feb 21, 2024 48.66 48.70 48.29 48.52 670,548 -0.09(-0.18%)
Feb 20, 2024 48.39 48.93 48.35 48.61 864,190 -0.14(-0.29%)
Feb 16, 2024 48.83 49.17 48.68 48.75 1,202,072 -0.03(-0.06%)
Feb 15, 2024 48.25 48.93 48.23 48.78 1,169,287 +0.74(+1.53%)
Feb 14, 2024 47.69 48.07 47.62 48.05 640,537 +0.55(+1.15%)
Feb 13, 2024 47.62 47.96 47.12 47.50 1,271,616 -0.40(-0.83%)
Feb 12, 2024 47.73 48.10 47.68 47.90 851,970 +0.27(+0.56%)
Feb 09, 2024 47.14 47.64 46.94 47.63 645,415 +0.40(+0.84%)
Feb 08, 2024 47.33 47.33 46.81 47.23 1,216,700 -0.15(-0.32%)
Feb 07, 2024 47.17 47.50 47.05 47.38 739,496 +0.33(+0.70%)
Feb 06, 2024 46.87 47.11 46.84 47.05 576,550 +0.22(+0.47%)
Feb 05, 2024 46.71 47.05 46.57 46.83 412,037 -0.06(-0.13%)
Feb 02, 2024 46.61 47.11 46.61 46.89 768,829 +0.22(+0.47%)
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.