Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
S&P Insurance ETF SPDR
(NY:
KIE
)
50.47
-0.97 (-1.89%)
Official Closing Price
Updated: 8:00 PM EDT, May 23, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 31, 2008
6.929
7.140
6.917
7.119
1,374,990
+0.14(+2.07%)
Dec 30, 2008
6.722
6.978
6.722
6.975
600,276
+0.32(+4.89%)
Dec 29, 2008
6.671
6.709
6.501
6.650
268,132
+0.00(+0.04%)
Dec 26, 2008
6.601
6.658
6.586
6.648
39,479
+0.06(+0.94%)
Dec 24, 2008
6.575
6.586
6.452
6.586
158,347
+0.01(+0.20%)
Dec 23, 2008
6.640
6.848
6.544
6.573
898,499
-0.09(-1.32%)
Dec 22, 2008
6.967
6.975
6.552
6.660
1,874,840
-0.32(-4.55%)
Dec 19, 2008
6.931
7.081
6.836
6.978
471,252
+0.07(+0.97%)
Dec 18, 2008
6.934
7.207
6.833
6.911
1,719,525
+0.03(+0.45%)
Dec 17, 2008
7.006
7.081
6.844
6.880
2,430,728
-0.16(-2.27%)
Dec 16, 2008
6.369
7.058
6.369
7.040
3,088,525
+0.71(+11.20%)
Dec 15, 2008
6.508
6.526
6.248
6.330
637,010
-0.18(-2.81%)
Dec 12, 2008
6.214
6.513
6.173
6.513
1,013,865
+0.12(+1.94%)
Dec 11, 2008
6.490
6.751
6.343
6.390
739,020
-0.21(-3.24%)
Dec 10, 2008
6.722
6.802
6.461
6.604
2,252,323
-0.04(-0.62%)
Dec 09, 2008
6.740
6.978
6.604
6.645
1,426,193
-0.11(-1.57%)
Dec 08, 2008
7.261
7.468
6.627
6.751
2,015,588
-0.01(-0.19%)
Dec 05, 2008
5.946
6.771
5.946
6.764
7,641,668
+0.79(+13.30%)
Dec 04, 2008
5.951
6.238
5.882
5.969
875,153
-0.16(-2.57%)
Dec 03, 2008
5.797
6.129
5.688
6.127
1,116,612
+0.18(+3.08%)
Dec 02, 2008
5.678
5.957
5.593
5.944
947,192
+0.34(+5.98%)
Dec 01, 2008
6.173
6.183
5.608
5.608
2,939,101
-0.79(-12.37%)
Nov 28, 2008
6.212
6.418
6.181
6.400
1,543,576
+0.20(+3.16%)
Nov 26, 2008
5.791
6.238
5.740
6.204
858,136
+0.28(+4.70%)
Nov 25, 2008
5.730
5.949
5.603
5.926
1,416,649
+0.33(+5.90%)
Nov 24, 2008
5.273
5.724
5.142
5.596
3,337,092
+0.45(+8.66%)
Nov 21, 2008
4.812
5.191
4.631
5.149
3,498,662
+0.43(+9.13%)
Nov 20, 2008
5.155
5.232
4.644
4.719
10,189,437
-0.48(-9.18%)
Nov 19, 2008
5.812
5.812
5.186
5.196
2,163,833
-0.62(-10.64%)
Nov 18, 2008
5.859
5.895
5.565
5.815
813,417
+0.01(+0.09%)
Nov 17, 2008
6.134
6.209
5.799
5.810
277,862
-0.43(-6.90%)
Nov 14, 2008
6.372
6.565
6.160
6.240
1,053,635
-0.29(-4.39%)
Nov 13, 2008
6.011
6.526
5.709
6.526
8,465,739
+0.59(+9.95%)
Nov 12, 2008
6.168
6.212
5.895
5.936
347,621
-0.34(-5.46%)
Nov 11, 2008
6.299
6.397
6.073
6.279
650,684
-0.23(-3.53%)
Nov 10, 2008
6.911
6.983
6.413
6.508
783,591
-0.26(-3.81%)
Nov 07, 2008
6.568
6.766
6.539
6.766
96,797
+0.28(+4.29%)
Nov 06, 2008
6.898
7.096
6.459
6.488
1,037,355
-0.53(-7.53%)
Nov 05, 2008
7.305
7.442
6.947
7.016
717,112
-0.43(-5.75%)
Nov 04, 2008
7.269
7.506
7.151
7.444
1,045,394
+0.45(+6.41%)
Nov 03, 2008
6.926
7.045
6.767
6.996
356,250
+0.19(+2.77%)
Oct 31, 2008
6.400
6.813
6.382
6.807
561,235
+0.37(+5.73%)
Oct 30, 2008
6.807
6.828
6.320
6.439
969,441
-0.14(-2.19%)
Oct 29, 2008
6.575
7.006
6.493
6.583
2,164,957
-0.01(-0.20%)
Oct 28, 2008
6.137
6.596
5.936
6.596
780,992
+0.54(+8.85%)
Oct 27, 2008
6.446
6.446
6.057
6.060
297,043
-0.48(-7.33%)
Oct 24, 2008
6.096
6.673
5.931
6.539
1,338,769
+0.09(+1.40%)
Oct 23, 2008
6.410
6.588
6.052
6.449
1,630,597
-0.04(-0.64%)
Oct 22, 2008
6.807
6.957
6.374
6.490
198,217
-0.59(-8.34%)
Oct 21, 2008
7.052
7.284
6.962
7.081
443,104
-0.11(-1.58%)
Oct 20, 2008
7.104
7.194
6.792
7.194
510,552
+0.34(+4.97%)
Oct 17, 2008
6.599
7.179
6.599
6.854
584,628
+0.00(+0.04%)
Oct 16, 2008
7.498
7.498
6.281
6.851
444,438
-0.16(-2.32%)
Oct 15, 2008
7.480
7.563
6.942
7.014
695,499
-0.72(-9.30%)
Oct 14, 2008
7.645
8.277
7.493
7.733
1,810,285
+0.27(+3.59%)
Oct 13, 2008
6.434
7.483
6.434
7.465
1,239,641
+1.28(+20.62%)
Oct 10, 2008
5.748
6.369
5.626
6.189
1,077,613
-0.07(-1.11%)
Oct 09, 2008
7.522
7.522
6.124
6.258
1,627,517
-0.94(-13.07%)
Oct 08, 2008
7.710
7.710
7.199
7.199
598,838
-0.58(-7.40%)
Oct 07, 2008
8.489
8.538
7.754
7.774
916,625
-0.84(-9.73%)
Oct 06, 2008
8.393
8.759
8.097
8.612
770,611
-0.15(-1.76%)
Oct 03, 2008
9.327
9.461
8.767
8.767
320,079
-0.06(-0.73%)
Oct 02, 2008
9.471
9.471
8.821
8.832
794,624
-0.75(-7.78%)
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
.