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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

S&P Insurance ETF SPDR (NY: KIE )

51.38 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2011 9.953 9.971 9.918 9.921 311,925 -0.05(-0.45%)
Dec 29, 2011 9.881 9.977 9.881 9.966 179,714 +0.10(+0.97%)
Dec 28, 2011 10.01 10.01 9.862 9.870 205,411 -0.13(-1.25%)
Dec 27, 2011 9.990 10.05 9.990 9.995 209,836 +0.01(+0.05%)
Dec 23, 2011 9.963 9.993 9.950 9.990 221,584 +0.20(+2.07%)
Dec 21, 2011 9.718 9.803 9.662 9.787 376,738 +0.10(+1.02%)
Dec 20, 2011 9.593 9.702 9.590 9.689 300,943 +0.26(+2.80%)
Dec 19, 2011 9.641 9.641 9.406 9.425 147,457 -0.17(-1.78%)
Dec 16, 2011 9.654 9.694 9.569 9.595 196,465 +0.00(+0.02%)
Dec 15, 2011 9.702 9.702 9.582 9.593 437,761 +0.04(+0.39%)
Dec 14, 2011 9.485 9.643 9.485 9.556 460,192 +0.02(+0.22%)
Dec 13, 2011 9.739 9.768 9.482 9.535 689,194 -0.12(-1.21%)
Dec 12, 2011 9.717 9.717 9.593 9.651 686,602 -0.17(-1.78%)
Dec 09, 2011 9.720 9.858 9.720 9.826 810,278 +0.16(+1.67%)
Dec 08, 2011 9.850 9.850 9.646 9.664 2,159,010 -0.27(-2.72%)
Dec 07, 2011 9.810 9.953 9.760 9.934 551,676 +0.06(+0.56%)
Dec 06, 2011 9.818 9.934 9.786 9.879 280,695 +0.04(+0.46%)
Dec 05, 2011 9.850 9.961 9.760 9.834 1,810,224 +0.15(+1.58%)
Dec 02, 2011 9.762 9.850 9.672 9.680 400,139 +0.02(+0.25%)
Dec 01, 2011 9.696 9.733 9.630 9.657 405,758 -0.06(-0.63%)
Nov 30, 2011 9.606 9.725 9.503 9.717 772,278 +0.45(+4.88%)
Nov 29, 2011 9.273 9.318 9.236 9.265 1,575,947 -0.01(-0.09%)
Nov 28, 2011 9.302 9.302 9.191 9.273 771,190 +0.26(+2.85%)
Nov 25, 2011 8.950 9.114 8.934 9.016 397,921 +0.04(+0.50%)
Nov 23, 2011 9.127 9.133 8.963 8.971 508,583 -0.25(-2.73%)
Nov 22, 2011 9.273 9.327 9.220 9.223 585,474 -0.08(-0.83%)
Nov 21, 2011 9.313 9.342 9.209 9.299 724,129 -0.16(-1.68%)
Nov 18, 2011 9.408 9.503 9.384 9.458 390,670 +0.06(+0.68%)
Nov 17, 2011 9.553 9.596 9.357 9.395 1,135,287 -0.17(-1.74%)
Nov 16, 2011 9.630 9.717 9.551 9.561 831,945 -0.18(-1.87%)
Nov 15, 2011 9.691 9.813 9.657 9.744 300,799 +0.01(+0.14%)
Nov 14, 2011 9.821 9.821 9.699 9.731 776,019 -0.11(-1.16%)
Nov 11, 2011 9.818 9.903 9.805 9.844 201,862 +0.17(+1.78%)
Nov 10, 2011 9.747 9.747 9.601 9.672 848,451 +0.08(+0.86%)
Nov 09, 2011 9.691 9.765 9.582 9.590 489,576 -0.37(-3.74%)
Nov 08, 2011 9.903 9.985 9.791 9.964 632,467 +0.13(+1.32%)
Nov 07, 2011 9.736 9.836 9.664 9.834 1,166,976 +0.06(+0.57%)
Nov 04, 2011 9.662 9.813 9.643 9.778 152,062 +0.02(+0.22%)
Nov 03, 2011 9.747 9.789 9.537 9.757 761,252 +0.13(+1.32%)
Nov 02, 2011 9.561 9.670 9.506 9.630 572,229 +0.24(+2.54%)
Nov 01, 2011 9.447 9.598 9.342 9.392 1,581,249 -0.35(-3.56%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.