Welcome

Sign out Have a question? We're here to help
Sign in
Sign out

Copyright © 2019 InvestorPlace Media, LLC. All rights reserved. 9201 Corporate Blvd, Rockville, MD 20850.

KIE

S&P Insurance ETF SPDR

$33.03 0.38 (1.14%)
11:09 EDT KIE Stock Quote Delayed 15 Minutes
  • KIE Stock Chart
  • Historical KIE Prices
Dividend & Yield:       0.55 (1.67%)
P/E:       -
Market Cap:       759.69M
EPS:       -
Volume:       43,146
Day's Range:       32.91 - 33.18
52wk Range:       26.49 - 33.42
Previous Close:       33.41
Historical Data for KIE
Month:  Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec
Year:  2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019
Range:  1 Month 3 Month 1 Year
Date Open High Low Volume Close Change %
05/22/19 33.27 33.42 33.18 273,121 33.41 0.08   0.24%
05/21/19 33.22 33.42 33.22 503,138 33.33 0.27   0.82%
05/20/19 32.87 33.23 32.87 492,162 33.06 0.08   0.24%
05/17/19 32.99 33.28 32.95 91,800 32.98 -0.24   -0.72%
05/16/19 32.95 33.37 32.95 116,350 33.22 0.34   1.03%
05/15/19 32.55 32.94 32.53 370,207 32.88 0.12   0.37%
05/14/19 32.52 32.96 32.45 1,337,049 32.76 0.31   0.96%
05/13/19 32.76 32.80 32.30 268,814 32.45 -0.80   -2.41%
05/10/19 32.85 33.29 32.62 416,100 33.25 0.31   0.94%
05/09/19 32.68 33.04 32.57 834,343 32.94 0.03   0.09%
05/08/19 32.84 33.22 32.84 108,412 32.91 0.01   0.03%
05/07/19 33.14 33.30 32.74 357,811 32.90 -0.40   -1.20%
05/06/19 32.88 33.37 32.81 361,604 33.30 0.01   0.03%
05/03/19 33.08 33.33 33.01 1,699,200 33.29 0.31   0.94%
05/02/19 32.97 33.23 32.74 642,958 32.98 0.02   0.06%
05/01/19 33.26 33.31 32.94 373,041 32.96 -0.29   -0.87%
04/30/19 33.04 33.26 32.82 134,493 33.25 0.23   0.70%
04/29/19 32.86 33.12 32.86 154,324 33.02 0.22   0.67%
04/26/19 32.52 32.81 32.46 220,200 32.80 0.28   0.86%
04/25/19 32.31 32.59 32.10 90,375 32.52 0.12   0.37%
04/24/19 32.38 32.57 32.35 180,316 32.40 -0.02   -0.06%
04/23/19 32.15 32.52 32.14 547,410 32.42 0.33   1.03%
04/22/19 32.20 32.26 31.98 296,798 32.09 -0.18   -0.56%
04/18/19 32.25 32.44 32.23 388,300 32.27 0.05   0.16%
04/17/19 32.57 32.60 32.19 671,320 32.22 -0.28   -0.86%
04/16/19 32.17 32.52 32.17 178,251 32.50 0.46   1.44%
04/15/19 32.13 32.19 32.00 76,091 32.04 -0.09   -0.28%
04/12/19 32.06 32.24 31.96 127,000 32.13 0.31   0.97%
04/11/19 31.60 31.86 31.59 138,713 31.82 0.28   0.89%
04/10/19 31.27 31.55 31.24 82,129 31.54 0.34   1.09%
04/09/19 31.46 31.46 31.15 70,896 31.20 -0.34   -1.08%
04/08/19 31.49 31.63 31.44 139,957 31.54 -0.03   -0.10%
04/05/19 31.47 31.59 31.42 470,100 31.57 0.15   0.48%
04/04/19 31.31 31.55 31.27 365,983 31.42 0.10   0.32%
04/03/19 31.38 31.40 31.17 301,721 31.32 0.11   0.35%
04/02/19 31.38 31.42 31.20 843,945 31.21 -0.23   -0.73%
04/01/19 31.09 31.46 31.09 595,444 31.44 0.54   1.75%
03/29/19 31.01 31.07 30.81 268,300 30.90 0.04   0.13%
03/28/19 30.92 31.02 30.59 109,400 30.86 -0.01   -0.03%
03/27/19 30.82 31.00 30.73 229,689 30.87 0.04   0.13%
03/26/19 30.73 30.92 30.65 518,794 30.83 0.26   0.85%
03/25/19 30.57 30.79 30.48 156,147 30.57 -0.03   -0.10%
03/22/19 30.85 30.88 30.57 345,500 30.60 -0.46   -1.48%
03/21/19 30.66 31.13 30.62 376,072 31.06 0.28   0.91%
03/20/19 31.25 31.26 30.77 217,801 30.78 -0.48   -1.54%
03/19/19 31.70 31.75 31.22 557,985 31.26 -0.34   -1.08%
03/18/19 31.53 31.73 31.51 315,285 31.60 -0.06   -0.19%
03/15/19 31.44 31.78 31.39 698,000 31.66 0.26   0.83%
03/14/19 31.27 31.45 31.21 188,404 31.40 0.13   0.42%
03/13/19 31.28 31.46 31.25 172,315 31.27 0.05   0.16%
03/12/19 31.18 31.30 31.17 234,622 31.22 0.11   0.35%
03/11/19 30.97 31.14 30.94 522,812 31.11 0.21   0.68%
03/08/19 30.75 30.92 30.69 243,300 30.90 -0.06   -0.19%
03/07/19 31.24 31.24 30.87 189,488 30.96 -0.33   -1.05%
03/06/19 31.62 31.69 31.28 179,238 31.29 -0.32   -1.01%
03/05/19 31.75 31.82 31.43 480,469 31.61 -0.10   -0.32%
Download Data To Spreadsheet

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!

Subscriber Sign in

Having trouble logging in?

Not Yet a Premium Subscriber?