SPDR S&P Insurance ETF Historical Stock Prices

(ETF)
KIE 
$72.38
*  
0.94
1.32%
Get KIE Alerts
*Delayed - data as of May 24, 2016 14:25 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 20-FEB-2016 TO 20-MAY-2016

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.
14:25 71.74 72.58 71.74 72.38 72,690
05/20/2016 71.31 72.09 71.28 71.77 115,630
05/19/2016 71.38 71.61 70.58 71.08 131,594
05/18/2016 70.48 71.85 70.2893 71.66 3,154,618
05/17/2016 70.92 71.15 70.25 70.44 39,641
05/16/2016 70.79 71.25 70.79 70.9508 19,341
05/13/2016 71.14 71.33 70.62 70.79 18,572
05/12/2016 71.09 71.3232 70.6 71.13 34,160
05/11/2016 71.1 71.67 70.86 70.86 22,702
05/10/2016 70.6 71.35 70.6 71.35 45,792
05/09/2016 70.11 70.53 70 70.35 117,531
05/06/2016 69.91 70.3099 69.84 70.25 16,493
05/05/2016 70.25 70.67 70.19 70.34 63,264
05/04/2016 69.71 70.44 69.65 70.09 66,102
05/03/2016 70.28 70.5199 69.69 70.5 292,175
05/02/2016 70.08 70.88 70.01 70.84 711,931
04/29/2016 69.47 69.97 69.31 69.82 41,081
04/28/2016 69.89 70.05 69.31 69.38 43,272
04/27/2016 70.22 70.53 70.22 70.34 50,938
04/26/2016 70.01 70.3 69.855 70.23 181,069
04/25/2016 70.02 70.02 69.35 69.93 681,215
04/22/2016 69.66 70.3201 69.59 70.26 159,382
04/21/2016 70.41 70.56 69.5089 69.54 44,187
04/20/2016 70.19 70.79 70.1 70.62 27,364
04/19/2016 70.09 70.4889 69.9801 70.13 28,196
04/18/2016 69.34 69.92 69.23 69.92 29,511
04/15/2016 69.53 69.7186 69.445 69.55 25,729
04/14/2016 69.54 69.87 69.29 69.51 77,110
04/13/2016 68.89 69.6 68.87 69.59 23,126
04/12/2016 67.61 68.552 67.54 68.49 66,573
04/11/2016 67.68 68.09 67.46 67.52 159,562
04/08/2016 67.63 67.9 67.21 67.37 331,776
04/07/2016 67.75 67.79 66.83 67.12 88,601
04/06/2016 68.09 68.3101 67.71 68.11 229,365
04/05/2016 68.62 68.68 68.12 68.16 69,729
04/04/2016 69.83 69.85 69.04 69.09 36,923
04/01/2016 68.94 69.94 68.72 69.92 65,267
03/31/2016 69.46 69.64 69.05 69.24 33,423
03/30/2016 69.58 69.99 69.39 69.57 26,892
03/29/2016 68.58 69.08 68.45 69.08 50,279
03/28/2016 68.46 68.89 68.31 68.79 21,118
03/24/2016 68.5 68.5 67.7 68.13 37,757
03/23/2016 69.4 69.4 68.89 68.9138 13,994
03/22/2016 69.32 69.84 69.09 69.43 38,748
03/21/2016 69.37 69.83 69.35 69.65 57,724
03/18/2016 69.35 69.69 69.1042 69.48 163,474
03/17/2016 68.62 69.64 68.44 69.47 66,206
03/16/2016 68.13 68.76 68.13 68.56 44,422
03/15/2016 68 68.3 67.77 68.24 41,292
03/14/2016 68.43 68.54 68.09 68.33 60,887
03/11/2016 67.58 68.67 67.58 68.63 103,108
03/10/2016 67.35 67.58 66.37 67.03 56,995
03/09/2016 67.15 67.15 66.7 67.01 44,899
03/08/2016 67.25 67.25 66.47 66.79 56,554
03/07/2016 67.29 67.67 67.23 67.58 109,316
03/04/2016 67.61 67.73 67.1 67.56 50,645
03/03/2016 67.13 67.45 66.94 67.44 42,755
03/02/2016 66.68 67.08 66.525 67.08 60,990
03/01/2016 65.44 66.74 65.44 66.73 74,692
02/29/2016 65.54 65.69 65.044 65.06 37,815
02/26/2016 65.84 66.09 65.6013 65.69 27,799
02/25/2016 64.94 65.58 64.87 65.57 32,634
02/24/2016 64.11 64.93 63.8421 64.82 50,035
02/23/2016 65.19 65.1913 64.62 64.65 48,996
02/22/2016 65.36 65.61 65.25 65.37 40,339
*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?