SPDR® S&P Insurance ETF (KIE)
51.27
+0.11
(+0.22%)
USD |
NYSEARCA |
May 10, 16:00
51.27
0.00 (0.00%)
After-Hours: 19:06
KIE Price: 51.27 for May 10, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 09, 2024 | 50.73 | 51.20 | 50.66 | 51.16 | 402652.0 |
May 08, 2024 | 50.61 | 50.90 | 50.58 | 50.80 | 685579.0 |
May 07, 2024 | 50.67 | 50.84 | 50.50 | 50.71 | 645884.0 |
May 06, 2024 | 49.73 | 50.40 | 49.73 | 50.38 | 673728.0 |
May 03, 2024 | 49.51 | 49.58 | 48.90 | 49.48 | 1.224M |
May 02, 2024 | 49.55 | 49.55 | 48.92 | 49.29 | 1.180M |
May 01, 2024 | 48.55 | 49.62 | 48.55 | 49.15 | 1.460M |
Apr 30, 2024 | 48.51 | 48.73 | 48.47 | 48.58 | 1.492M |
Apr 29, 2024 | 48.63 | 48.92 | 48.63 | 48.79 | 688970.0 |
Apr 26, 2024 | 49.09 | 49.09 | 48.37 | 48.53 | 2.028M |
Apr 25, 2024 | 49.48 | 49.51 | 48.95 | 49.30 | 1.443M |
Apr 24, 2024 | 49.57 | 49.78 | 49.50 | 49.67 | 949391.0 |
Apr 23, 2024 | 49.61 | 49.90 | 49.52 | 49.75 | 1.566M |
Apr 22, 2024 | 49.32 | 49.73 | 49.07 | 49.46 | 1.663M |
Apr 19, 2024 | 48.38 | 49.14 | 48.38 | 49.08 | 1.330M |
Apr 18, 2024 | 47.88 | 48.49 | 47.88 | 48.28 | 581553.0 |
Apr 17, 2024 | 48.07 | 48.12 | 47.65 | 47.72 | 821506.0 |
Apr 16, 2024 | 47.96 | 48.29 | 47.73 | 48.07 | 854650.0 |
Apr 15, 2024 | 48.75 | 48.92 | 47.84 | 47.94 | 968678.0 |
Apr 12, 2024 | 48.31 | 48.77 | 48.14 | 48.32 | 1.374M |
Apr 11, 2024 | 49.63 | 49.63 | 48.43 | 48.43 | 1.959M |
Apr 10, 2024 | 49.75 | 50.04 | 49.56 | 49.78 | 1.141M |
Apr 09, 2024 | 51.12 | 51.15 | 49.99 | 50.11 | 712352.0 |
Apr 08, 2024 | 51.07 | 51.22 | 50.87 | 50.96 | 816714.0 |
Apr 05, 2024 | 50.71 | 51.15 | 50.64 | 51.00 | 685828.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
20.74
Minimum
Mar 23 2020
52.07
Maximum
Mar 28 2024
37.81
Average
38.55
Median