U.S. markets closed

SPDR S&P Insurance ETF (KIE)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
34.27-0.20 (-0.58%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 15, 202134.1834.4933.9734.2734.27398,800
Jan 14, 202134.5334.6834.4034.4734.47195,600
Jan 13, 202134.3934.5434.1934.3434.34117,800
Jan 12, 202134.2334.5934.2234.4234.4297,600
Jan 11, 202133.9234.2533.9234.0634.06120,500
Jan 08, 202134.4434.4433.7334.2134.21262,300
Jan 07, 202134.5934.6534.2634.3134.3190,000
Jan 06, 202133.1634.4833.1634.2834.28293,900
Jan 05, 202132.6032.9732.5032.7732.77137,700
Jan 04, 202133.5833.6032.4932.7032.70344,600
Dec 31, 202033.2733.6733.1133.5833.581,441,900
Dec 30, 202033.1733.5233.1733.2733.27256,100
Dec 29, 202033.4733.4733.0233.1033.10126,900
Dec 28, 202033.5833.6433.2733.3233.32237,300
Dec 24, 202033.3333.3432.9733.3433.34111,100
Dec 23, 202033.0533.5133.0533.2433.24180,700
Dec 22, 202033.0733.0832.8432.8732.8787,000
Dec 21, 202033.2033.2032.4833.0433.04578,400
Dec 21, 20200.196 Dividend
Dec 18, 202033.9234.0533.2233.4833.281,030,200
Dec 17, 202033.8433.9133.6933.8733.67540,300
Dec 16, 202033.8133.9733.6733.7733.57316,900
Dec 15, 202033.2733.7833.1133.7333.53328,800
Dec 14, 202033.7633.8533.0333.0732.88306,400
Dec 11, 202033.3833.6933.1833.3533.15239,800
Dec 10, 202033.3433.7333.3033.6633.46447,800
Dec 09, 202033.6833.7933.3833.5533.35431,500
Dec 08, 202033.1633.6233.1033.5433.3484,000
Dec 07, 202033.8233.8233.2633.4033.20321,000
Dec 04, 202033.5434.0333.5433.9933.79289,600
Dec 03, 202033.3333.5633.2133.3633.16216,800
Dec 02, 202033.0233.4033.0033.3333.13129,900
Dec 01, 202033.0933.3132.9833.1432.95171,100
Nov 30, 202033.2733.3632.4532.4932.301,836,800
Nov 27, 202033.5833.7133.3333.3933.19153,300
Nov 25, 202033.9233.9233.3433.6433.44181,000
Nov 24, 202033.6834.1433.5234.0533.85143,200
Nov 23, 202032.9433.2832.8633.1933.0099,500
Nov 20, 202032.7632.8932.4732.6632.47150,700
Nov 19, 202032.7232.8632.3432.8432.65228,900
Nov 18, 202033.1933.5532.8532.8532.66201,800
Nov 17, 202032.7133.1932.4633.1032.91187,500
Nov 16, 202032.9833.1232.6533.0932.90451,300
Nov 13, 202031.7732.3031.7732.1831.99328,300
Nov 12, 202031.8831.8831.1931.4931.31197,700
Nov 11, 202032.8332.8331.9832.1932.00226,800
Nov 10, 202032.0832.7732.0532.6132.42282,700
Nov 09, 202031.3532.6031.3531.9931.80326,000
Nov 06, 202030.0730.2229.6629.7029.53128,400
Nov 05, 202029.6030.1729.6029.9529.77167,100
Nov 04, 202029.2929.9528.9629.3129.14392,300
Nov 03, 202029.5329.9429.5329.6929.52262,500
Nov 02, 202028.8229.1728.5829.1028.93653,200
Oct 30, 202028.3428.7028.1128.4228.25303,600
Oct 29, 202028.1228.7527.7128.5328.36388,700
Oct 28, 202028.2328.5628.0928.1427.98254,200
Oct 27, 202029.5729.5728.7528.7728.60221,700
Oct 26, 202029.9729.9729.3229.5429.37338,600
Oct 23, 202030.2930.4630.1030.3330.15270,500
Oct 22, 202029.7030.2529.6730.1930.01212,700
Oct 21, 202029.3329.9229.3329.7829.61157,100
Oct 20, 202029.3029.6329.3029.3829.212,027,100
Oct 19, 202029.6129.7529.0429.1028.93142,000
Oct 16, 202029.5629.8529.4429.6129.44179,200
Oct 15, 202029.0129.6328.9729.6029.43356,900
Oct 14, 202029.5729.9429.3629.3629.194,529,600
Oct 13, 202030.1430.2229.4429.5529.38238,400
Oct 12, 202029.8630.3529.7930.2830.10144,900
Oct 09, 202030.0030.0629.7429.8029.63194,900
Oct 08, 202029.6730.0329.6229.8529.68126,000
Oct 07, 202029.4629.7329.2929.5229.35166,200
Oct 06, 202029.6829.9129.1129.2029.03552,000
Oct 05, 202029.0629.6029.0629.5229.35594,900
Oct 02, 202027.9428.9727.9428.8028.63460,900
Oct 01, 202028.2728.5728.0428.3528.18386,700
Sep 30, 202027.8928.2627.8028.0327.87161,400
Sep 29, 202027.9528.0027.4727.8327.67171,300
Sep 28, 202027.5728.2527.5728.0127.85293,800
Sep 25, 202026.8527.3626.8527.2827.12146,000
Sep 24, 202027.0727.5226.6227.0526.89205,600
Sep 23, 202027.7528.0227.0227.0226.86729,600
Sep 22, 202027.8028.2227.5327.6927.53451,400
Sep 21, 202027.9628.1427.2927.7727.61375,800
Sep 21, 20200.134 Dividend
Sep 18, 202028.8729.0528.5928.5928.29543,800
Sep 17, 202028.6228.9628.5128.8128.51304,700
Sep 16, 202028.8529.3828.8528.9928.69191,700
Sep 15, 202029.4229.4228.7428.7728.47246,900
Sep 14, 202029.2629.5429.1429.3028.99158,500
Sep 11, 202029.0029.1928.7829.0128.70388,500
Sep 10, 202029.4929.6528.9328.9528.65260,700
Sep 09, 202029.3329.6429.1429.4029.09286,400
Sep 08, 202029.5129.5128.8128.9728.67430,700
Sep 04, 202030.0930.1729.3129.8129.50485,700
Sep 03, 202030.0930.6329.4129.5829.27344,800
Sep 02, 202029.6830.0729.4930.0029.68245,500
Sep 01, 202029.4329.7229.2829.6129.30298,200
Aug 31, 202029.7929.7929.3929.4329.12260,100
Aug 28, 202029.9629.9629.5629.7429.43245,600
Aug 27, 202029.2929.9329.2929.7329.42308,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...