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 )

51.16 +0.56 (+1.11%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
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%)
Aug 01, 2011 10.46 10.46 10.17 10.23 4,324,490 -0.09(-0.84%)
Jul 29, 2011 10.23 10.41 10.20 10.32 1,604,704 +0.00(+0.00%)
Jul 28, 2011 10.33 10.45 10.30 10.32 2,050,028 +0.04(+0.38%)
Jul 27, 2011 10.47 10.49 10.28 10.28 832,231 -0.25(-2.38%)
Jul 26, 2011 10.50 10.58 10.46 10.53 1,526,892 +0.03(+0.25%)
Jul 25, 2011 10.53 10.55 10.46 10.50 189,111 -0.13(-1.19%)
Jul 22, 2011 10.64 10.64 10.61 10.63 319,252 +0.01(+0.07%)
Jul 21, 2011 10.56 10.72 10.54 10.62 3,137,479 +0.11(+1.08%)
Jul 20, 2011 10.49 10.55 10.44 10.51 1,194,444 +0.05(+0.48%)
Jul 19, 2011 10.41 10.49 10.35 10.46 1,929,081 +0.08(+0.76%)
Jul 18, 2011 10.58 10.60 10.29 10.38 2,158,441 -0.29(-2.69%)
Jul 15, 2011 10.77 10.77 10.59 10.67 3,874,304 -0.04(-0.34%)
Jul 14, 2011 10.84 10.85 10.65 10.70 2,594,867 -0.10(-0.95%)
Jul 13, 2011 10.82 10.93 10.75 10.81 4,495,013 +0.04(+0.42%)
Jul 12, 2011 10.75 10.90 10.75 10.76 813,245 +0.01(+0.12%)
Jul 11, 2011 10.93 10.94 10.72 10.75 4,610,328 -0.33(-3.00%)
Jul 08, 2011 11.04 11.08 11.00 11.08 438,618 -0.15(-1.34%)
Jul 07, 2011 11.16 11.24 11.13 11.23 379,599 +0.15(+1.38%)
Jul 06, 2011 10.98 11.08 10.94 11.08 184,070 +0.06(+0.53%)
Jul 05, 2011 11.15 11.15 10.99 11.02 3,114,923 -0.13(-1.18%)
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.