KIE - SPDR S&P Insurance ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec. 05, 201934.9035.0334.8534.9834.98243,100
Dec. 04, 201934.7135.0434.7134.8634.86650,200
Dec. 03, 201934.9034.9034.4734.6334.63247,600
Dec. 02, 201935.5535.5535.1535.1535.15447,700
Nov. 29, 201935.6035.7135.4635.5035.50286,500
Nov. 27, 201935.5835.7635.5435.6735.67232,500
Nov. 26, 201935.2635.5235.2035.4935.49399,300
Nov. 25, 201935.1335.3135.1035.2235.22221,400
Nov. 22, 201934.9835.1134.9035.0735.07171,100
Nov. 21, 201935.2335.2334.8734.9234.92254,000
Nov. 20, 201935.0535.2334.9535.1635.16202,200
Nov. 19, 201935.1535.3135.1535.1935.19137,500
Nov. 18, 201935.0435.1034.9435.0835.0892,300
Nov. 15, 201935.2735.3035.0635.1035.10216,500
Nov. 14, 201935.0835.2035.0435.1535.15832,800
Nov. 13, 201935.0635.2034.9035.1335.13271,200
Nov. 12, 201935.1435.2835.0835.2635.2657,900
Nov. 11, 201934.9835.1634.9735.1135.11328,400
Nov. 08, 201935.0335.1934.9535.1535.15199,300
Nov. 07, 201935.1235.2935.0335.0935.09115,300
Nov. 06, 201934.6835.0134.6734.9834.98141,300
Nov. 05, 201934.5834.8634.5534.7034.70143,700
Nov. 04, 201934.7934.8534.5034.5834.58146,600
Nov. 01, 201934.5634.7134.5234.6434.64215,700
Oct. 31, 201934.4034.4234.1234.4034.40598,200
Oct. 30, 201934.5134.6034.2234.5334.53172,200
Oct. 29, 201934.2034.6134.0934.5334.53225,500
Oct. 28, 201934.4634.5634.2534.2534.25215,900
Oct. 25, 201934.4834.4834.2134.3134.31141,900
Oct. 24, 201934.5934.6934.3934.5234.52175,900
Oct. 23, 201934.4034.5934.4034.5734.57149,500
Oct. 22, 201934.9034.9034.4234.4734.47102,600
Oct. 21, 201934.8735.0134.8734.9734.9799,200
Oct. 18, 201934.5134.7734.5134.6934.69271,400
Oct. 17, 201934.6434.7434.5034.6034.60205,500
Oct. 16, 201934.5134.5534.3734.5234.52161,600
Oct. 15, 201934.5434.7734.4934.6134.61325,100
Oct. 14, 201934.3034.4834.2934.4134.41491,700
Oct. 11, 201934.4234.7434.3934.4234.42329,100
Oct. 10, 201933.8934.2633.8834.0434.04135,900
Oct. 09, 201933.8534.0233.7633.8933.89128,800
Oct. 08, 201934.1234.1233.6133.6133.61131,700
Oct. 07, 201934.5234.6134.3734.3734.37375,700
Oct. 04, 201934.0334.6534.0334.6334.63110,600
Oct. 03, 201933.8134.0033.5734.0034.00201,400
Oct. 02, 201934.3734.3733.7633.8933.89219,900
Oct. 01, 201935.4035.4434.5734.5834.58110,400
Sep. 30, 201935.3335.3435.1435.2335.23687,000
Sep. 27, 201935.4635.4935.0635.2135.2194,400
Sep. 26, 201935.3035.4135.1535.3335.33163,700
Sep. 25, 201935.2035.3635.0935.2835.28226,700
Sep. 24, 201935.2635.4335.0935.1835.1890,300
Sep. 23, 201934.9135.3034.9135.1935.19205,900
Sep. 23, 20190.15 Dividend
Sep. 20, 201935.3335.4135.1335.2135.06534,300
Sep. 19, 201935.3035.5735.2535.3035.15100,700
Sep. 18, 201935.1235.3334.9935.2935.1460,200
Sep. 17, 201934.8835.2034.8735.2035.0594,200
Sep. 16, 201934.8434.9534.7334.8934.74207,100
Sep. 13, 201935.0035.1334.9034.9734.82242,600
Sep. 12, 201934.7734.9934.6334.9134.761,538,000
Sep. 11, 201934.6134.8134.3734.8034.6580,200
Sep. 10, 201934.7334.7334.3134.6034.45155,800
Sep. 09, 201934.6534.7634.4934.7434.59284,900
Sep. 06, 201934.4034.7334.4034.5134.36258,500
Sep. 05, 201934.3834.7334.3534.4234.27224,300
Sep. 04, 201933.8834.0833.8234.0833.93227,300
Sep. 03, 201933.5033.7033.4733.7033.56175,500
Aug. 30, 201933.7933.8433.5533.6733.53109,800
Aug. 29, 201933.5833.7533.4733.6433.50139,000
Aug. 28, 201933.1633.4433.1233.3433.20289,700
Aug. 27, 201933.6633.7933.2033.3033.16165,300
Aug. 26, 201933.3833.5233.2133.5233.38128,600
Aug. 23, 201933.9234.1533.0533.2133.07326,800
Aug. 22, 201934.0034.1733.8134.0633.9183,900
Aug. 21, 201933.9633.9933.8233.9233.78285,300
Aug. 20, 201934.0634.1333.7533.7633.6260,500
Aug. 19, 201934.2434.2734.1434.1834.03115,800
Aug. 16, 201933.4933.9733.4933.8933.75477,200
Aug. 15, 201933.2633.4633.1633.3833.24130,700
Aug. 14, 201933.6833.8633.1333.1933.051,242,300
Aug. 13, 201933.6634.3133.6634.2234.07176,400
Aug. 12, 201934.0734.2633.6833.7333.59136,400
Aug. 09, 201934.3434.4134.0734.2634.11426,800
Aug. 08, 201933.9434.4433.9434.3834.23181,400
Aug. 07, 201933.2133.8232.9533.7033.56305,100
Aug. 06, 201933.1033.5933.0333.5733.43151,400
Aug. 05, 201933.4733.5132.6832.9632.82200,700
Aug. 02, 201934.0134.0533.6533.8733.73341,500
Aug. 01, 201934.6234.6933.9234.0133.87534,400
Jul. 31, 201934.8735.1134.4634.6334.48603,200
Jul. 30, 201934.6934.8334.6034.8334.68126,500
Jul. 29, 201935.1035.1634.6834.8234.673,933,900
Jul. 26, 201934.8435.1534.7035.1535.00272,900
Jul. 25, 201934.8635.0034.7834.8434.69241,700
Jul. 24, 201934.5634.9134.5334.9134.76152,500
Jul. 23, 201934.4634.6334.2934.6134.46154,900
Jul. 22, 201934.5234.5734.3634.3834.23151,500
Jul. 19, 201934.8434.8434.5034.5034.35199,700
Jul. 18, 201934.6034.8134.5534.7534.60136,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...