SPDR® S&P Insurance ETF (KIE)
49.48
+0.19
(+0.39%)
USD |
NYSEARCA |
May 03, 16:00
49.50
+0.02
(+0.05%)
After-Hours: 20:00
KIE Price: 49.48 for May 3, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Apr 04, 2024 | 51.45 | 51.53 | 50.48 | 50.58 | 622187.0 |
| Apr 03, 2024 | 51.05 | 51.38 | 51.05 | 51.17 | 600701.0 |
| Apr 02, 2024 | 51.53 | 51.73 | 51.11 | 51.17 | 521619.0 |
| Apr 01, 2024 | 52.11 | 52.11 | 51.60 | 51.64 | 1.055M |
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
37.74
Average
38.54
Median
Jun 28 2021