SPDR S&P Insurance ETF Historical Stock Prices

(ETF)
KIE 
$63.72
*  
0.08
0.13%
Get KIE Alerts
*Delayed - data as of Aug. 20, 2014  -  Find a broker to begin trading KIE now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 20-MAY-2014 TO 20-AUG-2014

Date Open High Low Close / Last Volume
16:00  63.74  63.80  63.54  63.72 6,446
08/20/2014 63.56 63.8 63.54 63.72 6,446
08/19/2014 63.66 63.76 63.63 63.64 11,782
08/18/2014 63.32 63.67 63.3 63.63 21,589
08/15/2014 63.24 63.37 62.61 63.02 73,739
08/14/2014 62.78 63.06 62.78 63.06 53,097
08/13/2014 62.18 62.55 62.18 62.53 19,105
08/12/2014 61.87 62.18 61.86 62.05 37,025
08/11/2014 61.87 62.14 61.8 61.92 28,902
08/08/2014 61.23 61.7 61.13 61.69 28,055
08/07/2014 61.62 61.69 61.1099 61.21 171,052
08/06/2014 60.96 61.47 60.81 61.4 131,881
08/05/2014 61.28 61.44 60.95 61.09 46,856
08/04/2014 61.33 61.4832 60.99 61.43 21,365
08/01/2014 61.14 61.4 60.8394 61.22 96,222
07/31/2014 61.71 62 61.14 61.14 100,464
07/30/2014 62.79 62.79 61.95 62.09 95,760
07/29/2014 63.35 63.41 62.66 62.66 43,579
07/28/2014 63.14 63.251 62.72 63.24 63,071
07/25/2014 63.56 63.56 63.11 63.2 73,891
07/24/2014 64.11 64.11 63.68 63.82 53,570
07/23/2014 63.88 64.08 63.6964 64.01 32,637
07/22/2014 63.86 63.9599 63.716 63.85 244,270
07/21/2014 63.72 63.87 63.552 63.81 101,833
07/18/2014 63.41 63.89 63.38 63.87 112,604
07/17/2014 63.85 64.21 63.31 63.35 123,184
07/16/2014 64.53 64.53 63.93 64.04 107,750
07/15/2014 64.38 64.53 64.03 64.3 112,282
07/14/2014 64.16 64.53 64.16 64.26 99,470
07/11/2014 63.76 63.9999 63.621 63.97 101,128
07/10/2014 63.45 63.9133 63.2601 63.88 112,309
07/09/2014 64.16 64.26 64.03 64.16 191,126
07/08/2014 64.28 64.3 63.92 64.17 50,475
07/07/2014 64.5 64.5289 64.25 64.36 28,740
07/03/2014 64.55 64.81 64.55 64.62 25,728
07/02/2014 64.7 64.93 64.252 64.27 23,678
07/01/2014 64.23 65 64.23 64.71 55,213
06/30/2014 63.92 64.23 63.89 64.17 44,737
06/27/2014 63.88 64.17 63.86 64.02 87,594
06/26/2014 64.21 64.31 63.57 64.02 150,027
06/25/2014 64.11 64.22 63.93 64.16 53,985
06/24/2014 64.38 64.73 64.19 64.19 43,702
06/23/2014 64.64 64.789 64.35 64.54 46,619
06/20/2014 64.84 65.0099 64.63 64.65 115,635
06/19/2014 65.05 65.05 64.7935 64.96 15,263
06/18/2014 64.72 65.0555 64.5 64.99 37,779
06/17/2014 63.95 64.9 63.95 64.78 33,285
06/16/2014 64.26 64.26 63.94 64.11 23,588
06/13/2014 64.33 64.414 64.11 64.27 23,072
06/12/2014 64.4425 64.4425 64.04 64.19 28,027
06/11/2014 64.48 64.61 64.36 64.43 30,802
06/10/2014 64.61 64.72 64.57 64.7 34,793
06/09/2014 64.74 64.91 64.6092 64.73 81,809
06/06/2014 64.55 64.88 64.55 64.75 79,461
06/05/2014 64.27 64.43 63.9977 64.4 38,089
06/04/2014 63.33 64.23 63.33 64.22 75,377
06/03/2014 62.91 63.18 62.756 63.15 47,933
06/02/2014 62.99 63.1751 62.76 63.09 62,985
05/30/2014 62.69 62.95 62.63 62.78 37,032
05/29/2014 62.72 62.858 62.58 62.82 25,568
05/28/2014 62.65 62.79 62.55 62.62 87,216
05/27/2014 62.62 62.92 62.62 62.81 15,728
05/23/2014 62.45 62.616 62.36 62.5 15,695
05/22/2014 62.2 62.504 62.13 62.41 39,696
05/21/2014 62.01 62.39 61.98 62.19 12,154
05/20/2014 62.04 62.14 61.64 61.92 67,125
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?