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
)
50.81
+0.34 (+0.67%)
Official Closing Price
Updated: 8:00 PM EDT, May 24, 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 (%)
Feb 29, 2012
10.92
10.97
10.86
10.86
376,720
+0.00(+0.02%)
Feb 28, 2012
10.90
10.90
10.83
10.86
395,230
-0.05(-0.49%)
Feb 27, 2012
10.86
10.95
10.80
10.91
101,563
-0.01(-0.10%)
Feb 24, 2012
10.98
10.98
10.92
10.92
270,014
-0.03(-0.27%)
Feb 23, 2012
10.90
10.96
10.89
10.95
88,900
+0.08(+0.71%)
Feb 22, 2012
10.97
10.99
10.86
10.88
965,572
-0.13(-1.14%)
Feb 21, 2012
10.96
11.02
10.94
11.00
121,018
+0.05(+0.44%)
Feb 17, 2012
10.94
10.97
10.92
10.95
95,389
+0.05(+0.46%)
Feb 16, 2012
10.77
10.92
10.77
10.90
180,618
+0.13(+1.16%)
Feb 15, 2012
10.85
10.87
10.77
10.78
124,803
-0.02(-0.22%)
Feb 14, 2012
10.80
10.80
10.72
10.80
111,292
-0.05(-0.42%)
Feb 13, 2012
10.86
10.86
10.80
10.85
51,389
+0.07(+0.67%)
Feb 10, 2012
10.74
10.77
10.71
10.77
172,771
-0.08(-0.74%)
Feb 09, 2012
10.89
10.92
10.78
10.85
103,487
-0.01(-0.10%)
Feb 08, 2012
10.86
10.91
10.82
10.86
214,337
+0.03(+0.27%)
Feb 07, 2012
10.74
10.86
10.72
10.84
599,677
+0.06(+0.57%)
Feb 06, 2012
10.80
10.80
10.71
10.77
86,399
-0.04(-0.39%)
Feb 03, 2012
10.77
10.82
10.73
10.82
372,620
+0.19(+1.78%)
Feb 02, 2012
10.62
10.66
10.60
10.63
588,184
+0.05(+0.43%)
Feb 01, 2012
10.42
10.61
10.42
10.58
1,380,100
+0.23(+2.24%)
Jan 31, 2012
10.39
10.43
10.31
10.35
314,974
+0.03(+0.31%)
Jan 30, 2012
10.27
10.35
10.23
10.32
395,031
-0.06(-0.59%)
Jan 27, 2012
10.32
10.41
10.30
10.38
391,333
+0.00(+0.03%)
Jan 26, 2012
10.50
10.50
10.33
10.38
1,354,520
-0.06(-0.56%)
Jan 25, 2012
10.39
10.44
10.34
10.44
420,000
+0.01(+0.05%)
Jan 24, 2012
10.38
10.45
10.34
10.43
1,263,924
-0.04(-0.41%)
Jan 23, 2012
10.48
10.54
10.43
10.47
729,438
-0.01(-0.13%)
Jan 20, 2012
10.36
10.49
10.36
10.49
72,997
+0.10(+0.98%)
Jan 19, 2012
10.34
10.52
10.33
10.38
97,373
+0.10(+0.99%)
Jan 18, 2012
10.16
10.28
10.10
10.28
106,206
+0.11(+1.13%)
Jan 17, 2012
10.28
10.30
10.14
10.17
169,129
-0.02(-0.18%)
Jan 13, 2012
10.13
10.20
10.05
10.19
233,133
-0.07(-0.73%)
Jan 12, 2012
10.27
10.30
10.20
10.26
27,174
+0.03(+0.31%)
Jan 11, 2012
10.11
10.24
10.11
10.23
52,390
+0.05(+0.44%)
Jan 10, 2012
10.13
10.19
10.09
10.18
258,972
+0.18(+1.84%)
Jan 09, 2012
10.03
10.03
9.958
10.00
270,426
+0.02(+0.21%)
Jan 06, 2012
10.04
10.06
9.953
9.979
166,369
-0.04(-0.37%)
Jan 05, 2012
9.870
10.03
9.779
10.02
204,105
+0.08(+0.80%)
Jan 04, 2012
9.998
10.00
9.902
9.937
1,632,576
+0.02(+0.16%)
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%)
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
.