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
UNCHANGED
Streaming Delayed 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 30, 2011
9.953
9.971
9.918
9.921
311,925
-0.05(-0.45%)
Dec 29, 2011
9.881
9.977
9.881
9.966
179,714
+0.10(+0.97%)
Dec 28, 2011
10.01
10.01
9.862
9.870
205,411
-0.13(-1.25%)
Dec 27, 2011
9.990
10.05
9.990
9.995
209,836
+0.01(+0.05%)
Dec 23, 2011
9.963
9.993
9.950
9.990
221,584
+0.20(+2.07%)
Dec 21, 2011
9.718
9.803
9.662
9.787
376,738
+0.10(+1.02%)
Dec 20, 2011
9.593
9.702
9.590
9.689
300,943
+0.26(+2.80%)
Dec 19, 2011
9.641
9.641
9.406
9.425
147,457
-0.17(-1.78%)
Dec 16, 2011
9.654
9.694
9.569
9.595
196,465
+0.00(+0.02%)
Dec 15, 2011
9.702
9.702
9.582
9.593
437,761
+0.04(+0.39%)
Dec 14, 2011
9.485
9.643
9.485
9.556
460,192
+0.02(+0.22%)
Dec 13, 2011
9.739
9.768
9.482
9.535
689,194
-0.12(-1.21%)
Dec 12, 2011
9.717
9.717
9.593
9.651
686,602
-0.17(-1.78%)
Dec 09, 2011
9.720
9.858
9.720
9.826
810,278
+0.16(+1.67%)
Dec 08, 2011
9.850
9.850
9.646
9.664
2,159,010
-0.27(-2.72%)
Dec 07, 2011
9.810
9.953
9.760
9.934
551,676
+0.06(+0.56%)
Dec 06, 2011
9.818
9.934
9.786
9.879
280,695
+0.04(+0.46%)
Dec 05, 2011
9.850
9.961
9.760
9.834
1,810,224
+0.15(+1.58%)
Dec 02, 2011
9.762
9.850
9.672
9.680
400,139
+0.02(+0.25%)
Dec 01, 2011
9.696
9.733
9.630
9.657
405,758
-0.06(-0.63%)
Nov 30, 2011
9.606
9.725
9.503
9.717
772,278
+0.45(+4.88%)
Nov 29, 2011
9.273
9.318
9.236
9.265
1,575,947
-0.01(-0.09%)
Nov 28, 2011
9.302
9.302
9.191
9.273
771,190
+0.26(+2.85%)
Nov 25, 2011
8.950
9.114
8.934
9.016
397,921
+0.04(+0.50%)
Nov 23, 2011
9.127
9.133
8.963
8.971
508,583
-0.25(-2.73%)
Nov 22, 2011
9.273
9.327
9.220
9.223
585,474
-0.08(-0.83%)
Nov 21, 2011
9.313
9.342
9.209
9.299
724,129
-0.16(-1.68%)
Nov 18, 2011
9.408
9.503
9.384
9.458
390,670
+0.06(+0.68%)
Nov 17, 2011
9.553
9.596
9.357
9.395
1,135,287
-0.17(-1.74%)
Nov 16, 2011
9.630
9.717
9.551
9.561
831,945
-0.18(-1.87%)
Nov 15, 2011
9.691
9.813
9.657
9.744
300,799
+0.01(+0.14%)
Nov 14, 2011
9.821
9.821
9.699
9.731
776,019
-0.11(-1.16%)
Nov 11, 2011
9.818
9.903
9.805
9.844
201,862
+0.17(+1.78%)
Nov 10, 2011
9.747
9.747
9.601
9.672
848,451
+0.08(+0.86%)
Nov 09, 2011
9.691
9.765
9.582
9.590
489,576
-0.37(-3.74%)
Nov 08, 2011
9.903
9.985
9.791
9.964
632,467
+0.13(+1.32%)
Nov 07, 2011
9.736
9.836
9.664
9.834
1,166,976
+0.06(+0.57%)
Nov 04, 2011
9.662
9.813
9.643
9.778
152,062
+0.02(+0.22%)
Nov 03, 2011
9.747
9.789
9.537
9.757
761,252
+0.13(+1.32%)
Nov 02, 2011
9.561
9.670
9.506
9.630
572,229
+0.24(+2.54%)
Nov 01, 2011
9.447
9.598
9.342
9.392
1,581,249
-0.35(-3.56%)
Oct 31, 2011
9.842
9.912
9.736
9.739
808,694
-0.26(-2.59%)
Oct 28, 2011
10.04
10.07
9.982
9.998
590,492
-0.15(-1.44%)
Oct 27, 2011
10.11
10.21
9.998
10.14
2,294,132
+0.39(+3.96%)
Oct 26, 2011
9.702
9.791
9.540
9.757
1,329,857
+0.18(+1.85%)
Oct 25, 2011
9.791
9.791
9.540
9.580
1,882,161
-0.28(-2.87%)
Oct 24, 2011
9.688
9.900
9.641
9.863
868,010
+0.22(+2.28%)
Oct 21, 2011
9.482
9.672
9.445
9.643
1,094,922
+0.31(+3.32%)
Oct 20, 2011
9.148
9.350
9.080
9.334
1,193,360
+0.16(+1.79%)
Oct 19, 2011
9.230
9.397
9.156
9.170
1,632,519
-0.04(-0.43%)
Oct 18, 2011
8.836
9.299
8.749
9.209
2,206,241
+0.40(+4.50%)
Oct 17, 2011
9.072
9.072
8.794
8.812
258,121
-0.31(-3.42%)
Oct 14, 2011
9.066
9.151
8.964
9.125
377,999
+0.17(+1.92%)
Oct 13, 2011
9.024
9.056
8.823
8.953
778,710
-0.14(-1.51%)
Oct 12, 2011
8.992
9.236
8.992
9.090
2,310,725
+0.19(+2.17%)
Oct 11, 2011
8.828
9.003
8.796
8.897
482,736
-0.01(-0.06%)
Oct 10, 2011
8.706
8.910
8.706
8.902
727,688
+0.39(+4.63%)
Oct 07, 2011
8.865
8.865
8.508
8.508
1,959,267
-0.31(-3.54%)
Oct 06, 2011
8.786
8.820
8.669
8.820
1,929,721
+0.22(+2.59%)
Oct 05, 2011
8.339
8.624
8.235
8.598
2,031,499
+0.27(+3.27%)
Oct 04, 2011
7.952
8.349
7.878
8.325
1,863,335
+0.28(+3.49%)
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
.