SPDR S&P Insurance ETF Historical Stock Prices

(ETF)
KIE 
$68.16
*  
0.46
0.68%
Get KIE Alerts
*Delayed - data as of May 27, 2015 13:57 ET  -  Find a broker to begin trading KIE now


Community Rating:
View:    KIE Real Time
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 26-FEB-2015 TO 26-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
13:57  67.89  68.16  67.76  68.16 8,912
05/26/2015 68.38 68.38 67.65 67.7 85,684
05/22/2015 68.66 68.7782 68.49 68.52 16,613
05/21/2015 68.87 68.98 68.68 68.71 17,688
05/20/2015 68.85 69.06 68.508 68.97 25,696
05/19/2015 68.77 68.899 68.61 68.81 41,220
05/18/2015 67.99 68.7799 67.99 68.7 11,652
05/15/2015 68.38 68.38 67.96 68.08 208,501
05/14/2015 68.15 68.38 67.97 68.35 21,548
05/13/2015 67.87 68 67.7441 67.84 13,170
05/12/2015 67.97 67.98 67.6 67.82 12,922
05/11/2015 68.01 68.26 67.97 68.15 16,091
05/08/2015 68.01 68.03 67.71 68.01 9,840
05/07/2015 67.14 67.78 67.1 67.61 6,489
05/06/2015 67.42 67.54 66.89 67.27 121,952
05/05/2015 67.51 67.8594 67.19 67.33 16,490
05/04/2015 67.57 67.77 67.5 67.7 27,177
05/01/2015 67.15 67.55 67.15 67.48 4,865
04/30/2015 67.69 67.7 66.78 66.86 34,073
04/29/2015 67.62 68.026 67.61 67.82 19,018
04/28/2015 67.24 67.87 67.07 67.82 56,215
04/27/2015 67.92 67.99 67.2 67.26 33,965
04/24/2015 67.74 67.87 67.54 67.8 38,285
04/23/2015 67.53 67.8704 67.53 67.71 22,133
04/22/2015 67.56 67.65 67.12 67.64 55,477
04/21/2015 68.19 68.2 67.4 67.48 9,454
04/20/2015 67.85 68.1899 67.85 68.01 15,151
04/17/2015 68.15 68.15 67.41 67.64 40,669
04/16/2015 68.5 68.63 68.21 68.49 24,574
04/15/2015 68.51 68.87 68.51 68.57 368,091
04/14/2015 68.09 68.39 67.72 68.33 330,330
04/13/2015 67.79 68.27 67.79 68.14 8,979
04/10/2015 67.88 67.9201 67.7099 67.85 14,415
04/09/2015 67.58 67.94 67.5 67.89 7,624
04/08/2015 67.32 67.67 67.32 67.64 9,400
04/07/2015 67.73 67.83 67.31 67.31 134,102
04/06/2015 67.03 67.86 66.9094 67.73 14,658
04/02/2015 67.02 67.455 67.02 67.4 14,411
04/01/2015 67 67.206 66.71 66.97 50,008
03/31/2015 67.16 67.18 66.87 67.09 26,755
03/30/2015 66.71 67.51 66.71 67.43 16,540
03/27/2015 66.53 66.53 66.2 66.43 13,368
03/26/2015 66.5 66.83 66.32 66.59 15,098
03/25/2015 67.357 67.47 66.75 66.76 23,451
03/24/2015 67.92 67.92 67.5099 67.51 293,085
03/23/2015 68.01 68.37 68.01 68.12 21,319
03/20/2015 67.44 67.83 67.44 67.8 23,911
03/19/2015 67.88 67.88 67.08 67.38 25,046
03/18/2015 67.48 68.19 67.22 67.96 39,754
03/17/2015 67.46 67.7499 67.32 67.62 12,886
03/16/2015 67.06 67.8099 67.06 67.69 85,115
03/13/2015 66.98 67.12 66.3355 66.83 27,027
03/12/2015 66.38 67.25 66.38 67.23 111,465
03/11/2015 65.58 66.15 65.58 66.09 20,152
03/10/2015 66.22 66.22 65.4 65.43 27,507
03/09/2015 66.52 66.82 66.52 66.73 35,849
03/06/2015 66.63 67.38 66.55 66.59 29,684
03/05/2015 66.41 66.75 66.35 66.74 25,982
03/04/2015 66.64 66.64 66.18 66.38 41,429
03/03/2015 66.84 67 66.62 66.89 18,107
03/02/2015 66.72 67.14 66.72 67.05 14,397
02/27/2015 66.9 67.07 66.64 66.64 46,301
02/26/2015 66.87 67.08 66.73 66.93 12,052
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?