UK markets closed

SPDR S&P Insurance ETF (KIE)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
51.83+0.45 (+0.88%)
At close: 04:00PM EDT
52.00 +0.17 (+0.33%)
After hours: 05:49PM EDT
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 202451.4351.8351.4351.8351.832,130,111
16 May 202451.1651.5551.1651.3851.381,244,100
15 May 202451.1951.2750.8651.0251.02701,100
14 May 202451.0451.2550.9151.0751.07668,800
13 May 202451.3651.4950.8950.9150.91863,100
10 May 202451.2651.4051.1151.2751.27492,800
09 May 202450.7351.2050.6651.1651.16402,700
08 May 202450.6150.9050.5850.8050.80685,600
07 May 202450.6750.8550.5050.7150.71645,900
06 May 202449.7350.4049.7350.3850.38673,700
03 May 202449.5149.5848.9049.4849.481,224,500
02 May 202449.5549.5548.9249.2949.291,180,400
01 May 202448.5549.6248.5549.1549.151,459,600
30 Apr 202448.5148.7348.4748.5848.581,492,400
29 Apr 202448.6348.9248.6348.7948.79689,000
26 Apr 202449.0949.0948.3748.5348.532,028,300
25 Apr 202449.4849.5148.9549.3049.301,442,600
24 Apr 202449.5749.7849.5049.6749.67949,200
23 Apr 202449.6149.9049.5249.7549.751,566,300
22 Apr 202449.3249.7349.0749.4649.461,663,500
19 Apr 202448.3849.1448.3849.0849.081,329,600
18 Apr 202447.8848.4947.8848.2848.28581,600
17 Apr 202448.0748.1247.6547.7247.72821,500
16 Apr 202447.9648.2947.7348.0748.07854,700
15 Apr 202448.7548.9247.8547.9447.94968,600
12 Apr 202448.3148.7748.1448.3248.321,374,000
11 Apr 202449.6349.6348.4348.4348.431,958,900
10 Apr 202449.7550.0449.5649.7849.781,141,000
09 Apr 202451.1251.1549.9950.1150.11712,300
08 Apr 202451.0751.2250.8750.9650.96816,700
05 Apr 202450.7151.1550.6451.0051.00685,800
04 Apr 202451.4551.5350.4850.5850.58622,200
03 Apr 202451.0551.3851.0551.1751.17600,700
02 Apr 202451.5351.7351.1151.1751.17521,600
01 Apr 202452.1152.1151.6051.6451.641,054,700
28 Mar 202452.0752.2652.0252.0752.07800,000
27 Mar 202451.4951.9851.4651.9751.97840,300
26 Mar 202451.1251.4351.0251.2551.25901,500
25 Mar 202450.7851.1950.7851.0951.09411,300
22 Mar 202451.1851.2650.6550.6550.65767,800
21 Mar 202451.2251.3150.9451.0751.071,105,800
20 Mar 202450.5051.1650.4651.0351.03947,800
19 Mar 202450.4350.7450.4350.6150.61887,400
18 Mar 202450.6150.7150.3250.3550.35745,200
18 Mar 20240.194 Dividend
15 Mar 202450.3150.7850.2750.7850.591,042,900
14 Mar 202450.6450.7550.2250.4750.28700,900
13 Mar 202450.4850.7550.4250.6650.47434,300
12 Mar 202450.3250.5050.0650.4750.281,115,700
11 Mar 202449.9050.2949.8350.2050.011,301,400
08 Mar 202450.1950.3149.9849.9849.79703,100
07 Mar 202450.3850.5950.1150.1449.95588,400
06 Mar 202449.8650.3449.5650.2950.10752,300
05 Mar 202449.4049.8749.4049.6449.45745,200
04 Mar 202449.5749.8049.4749.5349.34788,800
01 Mar 202449.7749.8149.4149.5849.39535,400
29 Feb 202449.9649.9949.4149.7349.541,048,100
28 Feb 202449.5049.9649.4849.8749.68420,300
27 Feb 202449.1949.5249.0349.5049.31462,100
26 Feb 202449.2049.5349.1049.1848.99549,700
23 Feb 202449.2949.5049.1949.3249.13972,900
22 Feb 202448.8149.2548.5749.1949.001,281,400
21 Feb 202448.8548.8948.4748.7148.52668,000
20 Feb 202448.5849.1248.5448.8048.61860,900
16 Feb 202449.0249.3648.8748.9448.751,197,500
15 Feb 202448.4349.1248.4148.9748.781,164,800
14 Feb 202447.8748.2547.8048.2348.05638,100
13 Feb 202447.8048.1447.3147.6847.501,266,800
12 Feb 202447.9148.2847.8648.0847.90848,700
09 Feb 202447.3247.8347.1247.8147.63643,000
08 Feb 202447.5147.5146.9947.4147.231,212,100
07 Feb 202447.3547.6947.2347.5647.38736,700
06 Feb 202447.0547.2947.0247.2347.05574,400
05 Feb 202446.8947.2346.7547.0146.83410,500
02 Feb 202446.7947.2946.7947.0746.89765,900
01 Feb 202447.2047.2046.1446.8546.671,077,400
31 Jan 202447.8348.2347.4947.5047.32865,900
30 Jan 202447.5247.8647.4947.8447.66464,000
29 Jan 202447.5447.5647.2647.5347.35381,800
26 Jan 202447.5647.6447.4547.6047.42373,500
25 Jan 202447.7047.8547.1247.5147.33659,300
24 Jan 202447.5547.7747.4647.5147.33786,600
23 Jan 202447.4547.6247.1847.2147.03671,000
22 Jan 202447.0647.4847.0647.4147.23555,200
19 Jan 202446.6947.1246.5846.9546.77910,900
18 Jan 202445.9046.4145.7346.3746.191,261,700
17 Jan 202445.7946.4545.7945.9745.79682,900
16 Jan 202445.9146.1745.8546.0145.83664,500
12 Jan 202446.1746.3045.9446.1545.971,207,400
11 Jan 202445.8046.0445.4745.9845.80407,300
10 Jan 202445.4345.8345.4245.8245.641,121,000
09 Jan 202445.6745.6745.1245.4745.30466,100
08 Jan 202445.8845.9645.4745.8745.69811,600
05 Jan 202445.6346.0345.6345.7745.601,780,800
04 Jan 202445.5246.0145.5245.6245.45753,900
03 Jan 202445.3645.7245.2945.3545.18902,300
02 Jan 202445.0345.5145.0245.5145.341,134,000
29 Dec 202345.1345.2944.9945.2245.05390,200
28 Dec 202344.9945.2544.9945.1945.02775,800
27 Dec 202344.8845.0244.7145.0144.84672,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...