KIE - SPDR S&P Insurance ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 24, 202035.8635.8635.4935.7035.70461,853
Jan. 23, 202035.8235.9035.3635.8335.83212,500
Jan. 22, 202035.9936.0735.8935.9735.97178,800
Jan. 21, 202036.0436.1335.8635.8835.88134,500
Jan. 17, 202035.9536.1835.9536.1736.1797,000
Jan. 16, 202035.6935.9335.6935.9035.90218,500
Jan. 15, 202035.4435.7235.3735.5735.57185,900
Jan. 14, 202035.5835.6735.4435.5235.52483,700
Jan. 13, 202035.4835.6235.4635.5935.59124,800
Jan. 10, 202035.7235.7835.4035.4635.4676,500
Jan. 09, 202035.5135.7235.4735.7035.70113,000
Jan. 08, 202035.3135.6835.3135.3935.39189,100
Jan. 07, 202035.4535.4635.3035.3035.30159,900
Jan. 06, 202035.3535.5535.2635.5535.55588,500
Jan. 03, 202035.3535.5835.3035.5835.5898,600
Jan. 02, 202035.5835.6535.3635.6435.64185,600
Dec. 31, 201935.2535.5035.2535.4335.43182,400
Dec. 30, 201935.3535.3835.2135.3135.3167,100
Dec. 27, 201935.3535.3535.2035.2735.27125,900
Dec. 26, 201935.3035.4335.2035.3135.31171,300
Dec. 24, 201935.2935.3535.2735.2835.2886,400
Dec. 23, 201935.8235.8235.2435.2735.27397,600
Dec. 23, 20190.173 Dividend
Dec. 20, 201935.9336.1335.8735.9135.74276,600
Dec. 19, 201935.8535.8735.6935.8335.66206,400
Dec. 18, 201936.1536.1535.8235.8435.67132,500
Dec. 17, 201935.8936.1535.8936.1135.94123,900
Dec. 16, 201935.8936.0235.7535.8935.72188,900
Dec. 13, 201935.7435.9335.5435.6735.50177,400
Dec. 12, 201935.3835.8635.3835.7735.60112,600
Dec. 11, 201935.3435.3835.1635.3535.18354,000
Dec. 10, 201935.3935.4535.3135.3435.1796,300
Dec. 09, 201935.2835.4435.1835.3835.21144,200
Dec. 06, 201935.2735.4135.2335.3235.15134,500
Dec. 05, 201934.9035.0334.8534.9834.81243,100
Dec. 04, 201934.7135.0434.7134.8634.69650,200
Dec. 03, 201934.9034.9034.4734.6334.46247,600
Dec. 02, 201935.5535.5535.1535.1534.98447,700
Nov. 29, 201935.6035.7135.4635.5035.33286,500
Nov. 27, 201935.5835.7635.5435.6735.50232,500
Nov. 26, 201935.2635.5235.2035.4935.32399,300
Nov. 25, 201935.1335.3135.1035.2235.05221,400
Nov. 22, 201934.9835.1134.9035.0734.90171,100
Nov. 21, 201935.2335.2334.8734.9234.75254,000
Nov. 20, 201935.0535.2334.9535.1634.99202,200
Nov. 19, 201935.1535.3135.1535.1935.02137,500
Nov. 18, 201935.0435.1034.9435.0834.9192,300
Nov. 15, 201935.2735.3035.0635.1034.93216,500
Nov. 14, 201935.0835.2035.0435.1534.98832,800
Nov. 13, 201935.0635.2034.9035.1334.96271,200
Nov. 12, 201935.1435.2835.0835.2635.0957,900
Nov. 11, 201934.9835.1634.9735.1134.94328,400
Nov. 08, 201935.0335.1934.9535.1534.98199,300
Nov. 07, 201935.1235.2935.0335.0934.92115,300
Nov. 06, 201934.6835.0134.6734.9834.81141,300
Nov. 05, 201934.5834.8634.5534.7034.53143,700
Nov. 04, 201934.7934.8534.5034.5834.41146,600
Nov. 01, 201934.5634.7134.5234.6434.47215,700
Oct. 31, 201934.4034.4234.1234.4034.23598,200
Oct. 30, 201934.5134.6034.2234.5334.36172,200
Oct. 29, 201934.2034.6134.0934.5334.36225,500
Oct. 28, 201934.4634.5634.2534.2534.08215,900
Oct. 25, 201934.4834.4834.2134.3134.14141,900
Oct. 24, 201934.5934.6934.3934.5234.35175,900
Oct. 23, 201934.4034.5934.4034.5734.40149,500
Oct. 22, 201934.9034.9034.4234.4734.30102,600
Oct. 21, 201934.8735.0134.8734.9734.8099,200
Oct. 18, 201934.5134.7734.5134.6934.52271,400
Oct. 17, 201934.6434.7434.5034.6034.43205,500
Oct. 16, 201934.5134.5534.3734.5234.35161,600
Oct. 15, 201934.5434.7734.4934.6134.44325,100
Oct. 14, 201934.3034.4834.2934.4134.24491,700
Oct. 11, 201934.4234.7434.3934.4234.25329,100
Oct. 10, 201933.8934.2633.8834.0433.88135,900
Oct. 09, 201933.8534.0233.7633.8933.73128,800
Oct. 08, 201934.1234.1233.6133.6133.45131,700
Oct. 07, 201934.5234.6134.3734.3734.20375,700
Oct. 04, 201934.0334.6534.0334.6334.46110,600
Oct. 03, 201933.8134.0033.5734.0033.84201,400
Oct. 02, 201934.3734.3733.7633.8933.73219,900
Oct. 01, 201935.4035.4434.5734.5834.41110,400
Sep. 30, 201935.3335.3435.1435.2335.06687,000
Sep. 27, 201935.4635.4935.0635.2135.0494,400
Sep. 26, 201935.3035.4135.1535.3335.16163,700
Sep. 25, 201935.2035.3635.0935.2835.11226,700
Sep. 24, 201935.2635.4335.0935.1835.0190,300
Sep. 23, 201934.9135.3034.9135.1935.02205,900
Sep. 23, 20190.15 Dividend
Sep. 20, 201935.3335.4135.1335.2134.89534,300
Sep. 19, 201935.3035.5735.2535.3034.98100,700
Sep. 18, 201935.1235.3334.9935.2934.9760,200
Sep. 17, 201934.8835.2034.8735.2034.8894,200
Sep. 16, 201934.8434.9534.7334.8934.57207,100
Sep. 13, 201935.0035.1334.9034.9734.65242,600
Sep. 12, 201934.7734.9934.6334.9134.591,538,000
Sep. 11, 201934.6134.8134.3734.8034.4880,200
Sep. 10, 201934.7334.7334.3134.6034.29155,800
Sep. 09, 201934.6534.7634.4934.7434.43284,900
Sep. 06, 201934.4034.7334.4034.5134.20258,500
Sep. 05, 201934.3834.7334.3534.4234.11224,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...