Canada Markets closed

SPDR S&P Insurance ETF (KIE)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
28.42-0.26 (-0.91%)
At close: 4:00PM EDT
DateOpenHighLowClose*Adj Close**Volume
Aug. 04, 202028.5928.6328.3528.4228.42246,481
Aug. 03, 202028.5728.8528.3828.6828.68236,500
Jul. 31, 202028.4028.5128.0528.4928.49287,200
Jul. 30, 202028.3528.4927.9928.3528.35209,200
Jul. 29, 202028.4328.9228.3428.8628.86226,100
Jul. 28, 202028.4928.7228.3328.3728.37402,200
Jul. 27, 202028.8928.8928.4328.5728.57552,200
Jul. 24, 202029.1429.2328.8128.8728.87523,700
Jul. 23, 202029.0029.4529.0029.2829.28440,300
Jul. 22, 202028.6029.0628.4929.0229.02364,900
Jul. 21, 202028.5328.9928.4728.7728.77267,400
Jul. 20, 202028.4728.5628.2128.3028.30286,900
Jul. 17, 202028.8328.8328.4628.5728.57440,500
Jul. 16, 202028.2229.0128.1628.7428.74333,600
Jul. 15, 202028.2428.4828.0428.3528.35355,600
Jul. 14, 202027.0327.6826.9627.6527.65523,700
Jul. 13, 202027.3427.5826.9527.0927.09409,900
Jul. 10, 202026.1427.1126.1427.0727.07301,200
Jul. 09, 202026.9426.9425.9526.1126.111,482,300
Jul. 08, 202026.5527.0726.5026.9226.92443,200
Jul. 07, 202027.0327.1126.5626.5826.58266,500
Jul. 06, 202027.3727.6927.0927.2727.27246,000
Jul. 02, 202027.3827.6426.7826.8226.82211,500
Jul. 01, 202027.3227.4926.8326.8726.87177,800
Jun. 30, 202026.7327.4426.7327.3527.35206,000
Jun. 29, 202026.6327.0026.3626.9026.90176,900
Jun. 26, 202026.9327.0426.2226.3526.35323,500
Jun. 25, 202026.6227.3026.4127.2627.26296,800
Jun. 24, 202027.4427.4426.5226.7226.72326,600
Jun. 23, 202028.0628.2327.6927.6927.69228,800
Jun. 22, 202027.6527.8427.3027.6927.69222,800
Jun. 22, 20200.133 Dividend
Jun. 19, 202028.7028.7027.7427.8827.75496,000
Jun. 18, 202027.9628.4927.8428.2028.07235,500
Jun. 17, 202028.5128.5228.0928.1328.00112,600
Jun. 16, 202029.1529.1528.1228.4428.30380,000
Jun. 15, 202026.7128.2026.6028.0427.91488,300
Jun. 12, 202028.1128.1126.9027.6527.52499,900
Jun. 11, 202028.0828.4027.0227.0626.93362,200
Jun. 10, 202030.2430.2429.3029.3329.19201,200
Jun. 09, 202030.6230.6430.2030.3830.24217,800
Jun. 08, 202030.6631.1330.5831.1230.97223,100
Jun. 05, 202030.5130.6930.0030.2630.12411,300
Jun. 04, 202028.5429.1428.1929.1228.98381,200
Jun. 03, 202028.1228.8428.1228.6228.48466,900
Jun. 02, 202027.4827.8727.3727.6927.56278,900
Jun. 01, 202027.0927.4926.9127.3627.231,299,000
May 29, 202027.2727.3226.7627.0626.93393,200
May 28, 202028.1128.1127.4127.4527.32553,800
May 27, 202027.8728.1327.4627.8227.69546,200
May 26, 202027.1327.4327.0427.0826.95342,200
May 22, 202026.3226.3225.9326.2226.09375,000
May 21, 202025.8126.3725.7526.2626.13280,900
May 20, 202025.6226.0225.5325.8325.71456,600
May 19, 202025.6625.7125.2325.2525.13353,400
May 18, 202025.2125.9125.2125.7525.63449,700
May 15, 202023.9524.3823.7024.3324.21507,200
May 14, 202023.3224.1822.8124.1624.04473,900
May 13, 202024.6524.6523.5923.7423.63385,200
May 12, 202025.8325.9124.8324.8324.712,031,800
May 11, 202025.7425.9325.3125.6525.53400,100
May 08, 202025.7926.0225.4426.0025.88245,600
May 07, 202024.7725.7824.7725.3725.25515,700
May 06, 202025.4325.5324.4024.4324.31355,400
May 05, 202025.4325.8625.3025.3225.20217,700
May 04, 202024.8825.2524.5625.1725.05474,700
May 01, 202025.5025.5325.0225.1725.05227,200
Apr. 30, 202026.5626.7226.0626.0825.96373,800
Apr. 29, 202026.8227.2826.6627.1126.98607,900
Apr. 28, 202026.4026.6626.0626.2026.08656,900
Apr. 27, 202025.0925.9525.0925.8225.70198,600
Apr. 24, 202024.8225.0624.4724.9724.85218,100
Apr. 23, 202024.9825.2024.6124.6124.49382,300
Apr. 22, 202025.4325.4324.8624.9224.80472,200
Apr. 21, 202025.1725.4724.8424.9024.78234,000
Apr. 20, 202026.0626.1725.4725.7825.66172,700
Apr. 17, 202026.2226.6126.0126.4926.36187,800
Apr. 16, 202025.6825.6925.0225.3525.23261,200
Apr. 15, 202026.3626.3625.6225.6825.56202,800
Apr. 14, 202027.3427.7026.9027.2127.081,673,400
Apr. 13, 202027.6427.6426.5626.7926.66261,000
Apr. 09, 202026.8627.9226.8627.6827.55508,700
Apr. 08, 202025.4326.5125.2126.3526.22276,900
Apr. 07, 202025.7526.4525.1625.1825.06304,300
Apr. 06, 202024.0324.9124.0324.7724.65293,800
Apr. 03, 202023.5723.8222.8423.0922.98173,400
Apr. 02, 202023.3624.3823.2323.7323.62188,300
Apr. 01, 202023.8824.0723.2623.5023.39310,800
Mar. 31, 202025.5725.5824.7324.9324.81477,700
Mar. 30, 202025.0025.9524.4425.8425.72213,400
Mar. 27, 202024.6025.8524.4024.9424.82240,800
Mar. 26, 202024.2725.5924.0725.5125.39801,400
Mar. 25, 202023.5925.0822.9624.0123.901,046,600
Mar. 24, 202021.7823.3921.6423.3323.22600,000
Mar. 23, 202021.2621.3820.2320.7420.641,047,600
Mar. 23, 20200.159 Dividend
Mar. 20, 202022.5022.8921.5121.5121.251,991,700
Mar. 19, 202021.7822.7220.9922.2822.01406,000
Mar. 18, 202022.9223.6820.8222.1821.91347,700
Mar. 17, 202023.8424.7022.9824.7024.40407,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...