Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

S&P Insurance ETF SPDR (NY: KIE )

50.26 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 9.842 9.912 9.736 9.739 808,694 -0.26(-2.59%)
Oct 28, 2011 10.04 10.07 9.982 9.998 590,492 -0.15(-1.44%)
Oct 27, 2011 10.11 10.21 9.998 10.14 2,294,132 +0.39(+3.96%)
Oct 26, 2011 9.702 9.791 9.540 9.757 1,329,857 +0.18(+1.85%)
Oct 25, 2011 9.791 9.791 9.540 9.580 1,882,161 -0.28(-2.87%)
Oct 24, 2011 9.688 9.900 9.641 9.863 868,010 +0.22(+2.28%)
Oct 21, 2011 9.482 9.672 9.445 9.643 1,094,922 +0.31(+3.32%)
Oct 20, 2011 9.148 9.350 9.080 9.334 1,193,360 +0.16(+1.79%)
Oct 19, 2011 9.230 9.397 9.156 9.170 1,632,519 -0.04(-0.43%)
Oct 18, 2011 8.836 9.299 8.749 9.209 2,206,241 +0.40(+4.50%)
Oct 17, 2011 9.072 9.072 8.794 8.812 258,121 -0.31(-3.42%)
Oct 14, 2011 9.066 9.151 8.964 9.125 377,999 +0.17(+1.92%)
Oct 13, 2011 9.024 9.056 8.823 8.953 778,710 -0.14(-1.51%)
Oct 12, 2011 8.992 9.236 8.992 9.090 2,310,725 +0.19(+2.17%)
Oct 11, 2011 8.828 9.003 8.796 8.897 482,736 -0.01(-0.06%)
Oct 10, 2011 8.706 8.910 8.706 8.902 727,688 +0.39(+4.63%)
Oct 07, 2011 8.865 8.865 8.508 8.508 1,959,267 -0.31(-3.54%)
Oct 06, 2011 8.786 8.820 8.669 8.820 1,929,721 +0.22(+2.59%)
Oct 05, 2011 8.339 8.624 8.235 8.598 2,031,499 +0.27(+3.27%)
Oct 04, 2011 7.952 8.349 7.878 8.325 1,863,335 +0.28(+3.49%)
Oct 03, 2011 8.471 8.497 8.045 8.045 578,759 -0.41(-4.82%)
Sep 30, 2011 8.519 8.598 8.450 8.452 794,516 -0.21(-2.44%)
Sep 29, 2011 8.548 8.691 8.455 8.664 383,229 +0.33(+3.90%)
Sep 28, 2011 8.601 8.667 8.336 8.339 1,008,108 -0.25(-2.87%)
Sep 27, 2011 8.646 8.794 8.529 8.585 1,741,651 +0.15(+1.79%)
Sep 26, 2011 8.262 8.445 8.143 8.434 2,731,947 +0.27(+3.31%)
Sep 23, 2011 8.143 8.241 8.114 8.164 2,517,995 -0.01(-0.06%)
Sep 22, 2011 8.204 8.291 8.061 8.169 2,694,340 -0.26(-3.11%)
Sep 21, 2011 8.918 8.918 8.426 8.431 329,850 -0.46(-5.18%)
Sep 20, 2011 8.974 9.082 8.886 8.892 307,925 -0.03(-0.36%)
Sep 19, 2011 8.894 8.995 8.812 8.924 1,264,008 -0.21(-2.29%)
Sep 16, 2011 9.125 9.233 9.019 9.133 3,101,973 +0.04(+0.43%)
Sep 15, 2011 8.941 9.107 8.888 9.094 2,800,875 +0.22(+2.47%)
Sep 14, 2011 8.846 8.988 8.651 8.875 2,341,104 +0.10(+1.11%)
Sep 13, 2011 8.746 8.830 8.651 8.777 1,854,405 +0.06(+0.63%)
Sep 12, 2011 8.495 8.722 8.463 8.722 833,710 +0.09(+1.01%)
Sep 09, 2011 8.743 8.819 8.590 8.635 1,364,114 -0.26(-2.93%)
Sep 08, 2011 8.988 9.061 8.862 8.896 818,134 -0.19(-2.09%)
Sep 07, 2011 8.793 9.094 8.793 9.086 549,545 +0.46(+5.29%)
Sep 06, 2011 8.532 8.653 8.490 8.630 2,147,514 -0.18(-2.06%)
Sep 02, 2011 8.899 8.975 8.804 8.812 2,976,821 -0.33(-3.61%)
Sep 01, 2011 9.312 9.378 9.131 9.141 1,074,904 -0.18(-1.95%)
Aug 31, 2011 9.326 9.418 9.225 9.323 2,146,569 +0.08(+0.86%)
Aug 30, 2011 9.241 9.312 9.094 9.244 891,869 -0.08(-0.82%)
Aug 29, 2011 9.009 9.326 9.009 9.320 4,516,400 +0.50(+5.65%)
Aug 26, 2011 8.643 8.891 8.495 8.822 3,093,058 +0.09(+1.09%)
Aug 25, 2011 9.036 9.104 8.640 8.727 5,843,194 -0.21(-2.33%)
Aug 24, 2011 8.727 8.949 8.709 8.935 2,705,964 +0.18(+2.05%)
Aug 23, 2011 8.556 8.756 8.474 8.756 2,557,535 +0.23(+2.69%)
Aug 22, 2011 8.756 8.790 8.508 8.527 1,012,976 -0.05(-0.55%)
Aug 19, 2011 8.593 8.896 8.569 8.574 4,353,307 -0.13(-1.45%)
Aug 18, 2011 8.809 8.864 8.640 8.701 2,370,555 -0.47(-5.09%)
Aug 17, 2011 9.228 9.286 9.083 9.167 4,347,895 +0.01(+0.09%)
Aug 16, 2011 9.153 9.302 9.086 9.160 948,631 -0.14(-1.50%)
Aug 15, 2011 9.123 9.302 9.123 9.299 500,068 +0.27(+2.95%)
Aug 12, 2011 9.252 9.307 8.991 9.033 908,492 -0.11(-1.21%)
Aug 11, 2011 8.677 9.281 8.598 9.144 9,736,606 +0.57(+6.64%)
Aug 10, 2011 8.999 9.001 8.556 8.574 7,206,124 -0.64(-6.95%)
Aug 09, 2011 9.508 9.215 8.516 9.215 4,450,713 +0.66(+7.77%)
Aug 08, 2011 9.186 9.368 8.537 8.550 3,534,987 -0.92(-9.72%)
Aug 05, 2011 9.721 9.750 9.257 9.471 4,769,841 -0.14(-1.45%)
Aug 04, 2011 9.993 10.00 9.595 9.610 3,282,537 -0.51(-5.03%)
Aug 03, 2011 10.06 10.12 9.900 10.12 2,600,328 +0.11(+1.05%)
Aug 02, 2011 10.17 10.24 10.01 10.01 4,414,731 -0.22(-2.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.