Canada markets close in 1 hour 41 minutes

SPDR S&P Insurance ETF (KIE)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
27.83-0.18 (-0.64%)
As of 2:18PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep. 29, 202027.9527.9627.4727.8327.8399,368
Sep. 28, 202027.5728.2527.5728.0128.01293,800
Sep. 25, 202026.8527.3626.8527.2827.28146,000
Sep. 24, 202027.0727.5226.6227.0527.05205,600
Sep. 23, 202027.7528.0227.0227.0227.02729,600
Sep. 22, 202027.8028.2227.5327.6927.69451,400
Sep. 21, 202027.9628.1427.2927.7727.77375,800
Sep. 21, 20200.134 Dividend
Sep. 18, 202028.8729.0528.5928.5928.46543,800
Sep. 17, 202028.6228.9628.5128.8128.67304,700
Sep. 16, 202028.8529.3828.8528.9928.85191,700
Sep. 15, 202029.4229.4228.7428.7728.64246,900
Sep. 14, 202029.2629.5429.1429.3029.16158,500
Sep. 11, 202029.0029.1928.7829.0128.87388,500
Sep. 10, 202029.4929.6528.9328.9528.81260,700
Sep. 09, 202029.3329.6429.1429.4029.26286,400
Sep. 08, 202029.5129.5128.8128.9728.83430,700
Sep. 04, 202030.0930.1729.3129.8129.67485,700
Sep. 03, 202030.0930.6329.4129.5829.44344,800
Sep. 02, 202029.6830.0729.4930.0029.86245,500
Sep. 01, 202029.4329.7229.2829.6129.47298,200
Aug. 31, 202029.7929.7929.3929.4329.29260,100
Aug. 28, 202029.9629.9629.5629.7429.60245,600
Aug. 27, 202029.2929.9329.2929.7329.59308,200
Aug. 26, 202029.4129.4129.1429.2129.07244,800
Aug. 25, 202029.6629.7029.2929.4529.31383,700
Aug. 24, 202028.9729.4728.8629.4729.33932,900
Aug. 21, 202029.0029.1628.7428.8128.67227,900
Aug. 20, 202029.0729.2829.0629.1028.96208,300
Aug. 19, 202029.4329.7029.2929.3729.23135,400
Aug. 18, 202029.5829.6329.3929.4129.27149,800
Aug. 17, 202029.8729.9129.4329.5429.40246,400
Aug. 14, 202029.7430.1129.6329.8929.75116,600
Aug. 13, 202029.7629.9129.5429.8329.69172,500
Aug. 12, 202030.6930.6929.8029.9429.801,402,600
Aug. 11, 202030.6531.0330.1730.2330.09608,100
Aug. 10, 202029.8830.3229.8830.1930.05268,300
Aug. 07, 202028.8229.8028.8229.8029.66319,300
Aug. 06, 202029.1029.2728.9128.9328.79194,400
Aug. 05, 202028.6829.3028.6829.2229.08204,200
Aug. 04, 202028.5928.6328.3528.4228.29246,500
Aug. 03, 202028.5728.8528.3828.6828.55236,500
Jul. 31, 202028.4028.5128.0528.4928.36287,200
Jul. 30, 202028.3528.4927.9928.3528.22209,200
Jul. 29, 202028.4328.9228.3428.8628.72226,100
Jul. 28, 202028.4928.7228.3328.3728.24402,200
Jul. 27, 202028.8928.8928.4328.5728.44552,200
Jul. 24, 202029.1429.2328.8128.8728.73523,700
Jul. 23, 202029.0029.4529.0029.2829.14440,300
Jul. 22, 202028.6029.0628.4929.0228.88364,900
Jul. 21, 202028.5328.9928.4728.7728.64267,400
Jul. 20, 202028.4728.5628.2128.3028.17286,900
Jul. 17, 202028.8328.8328.4628.5728.44440,500
Jul. 16, 202028.2229.0128.1628.7428.61333,600
Jul. 15, 202028.2428.4828.0428.3528.22355,600
Jul. 14, 202027.0327.6826.9627.6527.52523,700
Jul. 13, 202027.3427.5826.9527.0926.96409,900
Jul. 10, 202026.1427.1126.1427.0726.94301,200
Jul. 09, 202026.9426.9425.9526.1125.991,482,300
Jul. 08, 202026.5527.0726.5026.9226.79443,200
Jul. 07, 202027.0327.1126.5626.5826.46266,500
Jul. 06, 202027.3727.6927.0927.2727.14246,000
Jul. 02, 202027.3827.6426.7826.8226.69211,500
Jul. 01, 202027.3227.4926.8326.8726.74177,800
Jun. 30, 202026.7327.4426.7327.3527.22206,000
Jun. 29, 202026.6327.0026.3626.9026.77176,900
Jun. 26, 202026.9327.0426.2226.3526.23323,500
Jun. 25, 202026.6227.3026.4127.2627.13296,800
Jun. 24, 202027.4427.4426.5226.7226.59326,600
Jun. 23, 202028.0628.2327.6927.6927.56228,800
Jun. 22, 202027.6527.8427.3027.6927.56222,800
Jun. 22, 20200.133 Dividend
Jun. 19, 202028.7028.7027.7427.8827.62496,000
Jun. 18, 202027.9628.4927.8428.2027.93235,500
Jun. 17, 202028.5128.5228.0928.1327.86112,600
Jun. 16, 202029.1529.1528.1228.4428.17380,000
Jun. 15, 202026.7128.2026.6028.0427.78488,300
Jun. 12, 202028.1128.1126.9027.6527.39499,900
Jun. 11, 202028.0828.4027.0227.0626.80362,200
Jun. 10, 202030.2430.2429.3029.3329.05201,200
Jun. 09, 202030.6230.6430.2030.3830.09217,800
Jun. 08, 202030.6631.1330.5831.1230.83223,100
Jun. 05, 202030.5130.6930.0030.2629.97411,300
Jun. 04, 202028.5429.1428.1929.1228.85381,200
Jun. 03, 202028.1228.8428.1228.6228.35466,900
Jun. 02, 202027.4827.8727.3727.6927.43278,900
Jun. 01, 202027.0927.4926.9127.3627.101,299,000
May 29, 202027.2727.3226.7627.0626.80393,200
May 28, 202028.1128.1127.4127.4527.19553,800
May 27, 202027.8728.1327.4627.8227.56546,200
May 26, 202027.1327.4327.0427.0826.82342,200
May 22, 202026.3226.3225.9326.2225.97375,000
May 21, 202025.8126.3725.7526.2626.01280,900
May 20, 202025.6226.0225.5325.8325.59456,600
May 19, 202025.6625.7125.2325.2525.01353,400
May 18, 202025.2125.9125.2125.7525.51449,700
May 15, 202023.9524.3823.7024.3324.10507,200
May 14, 202023.3224.1822.8124.1623.93473,900
May 13, 202024.6524.6523.5923.7423.52385,200
May 12, 202025.8325.9124.8324.8324.602,031,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...