Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 )

51.83 +0.45 (+0.88%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Feb 26, 2010 9.530 9.572 9.448 9.536 3,764,440 -0.01(-0.13%)
Feb 25, 2010 9.420 9.559 9.358 9.548 3,313,843 +0.02(+0.16%)
Feb 24, 2010 9.414 9.541 9.414 9.533 4,558,514 +0.15(+1.59%)
Feb 23, 2010 9.502 9.579 9.342 9.383 5,949,378 -0.14(-1.44%)
Feb 22, 2010 9.492 9.541 9.443 9.520 664,009 +0.05(+0.54%)
Feb 19, 2010 9.376 9.487 9.337 9.469 1,636,332 +0.05(+0.58%)
Feb 18, 2010 9.296 9.453 9.273 9.414 2,668,173 +0.10(+1.02%)
Feb 17, 2010 9.345 9.355 9.285 9.319 1,582,000 +0.05(+0.58%)
Feb 16, 2010 9.149 9.278 9.074 9.265 2,388,596 +0.18(+2.02%)
Feb 12, 2010 8.927 9.082 9.082 9.082 2,775,561 +0.05(+0.60%)
Feb 11, 2010 8.973 9.051 8.888 9.028 4,367,622 +0.04(+0.46%)
Feb 10, 2010 8.935 9.053 8.868 8.986 8,470,617 +0.04(+0.49%)
Feb 09, 2010 8.924 9.015 8.770 8.943 5,490,221 +0.11(+1.26%)
Feb 08, 2010 8.981 9.028 8.808 8.832 5,500,937 -0.15(-1.64%)
Feb 05, 2010 8.927 9.020 8.690 8.979 6,042,472 +0.06(+0.69%)
Feb 04, 2010 9.159 9.190 8.917 8.917 4,859,145 -0.33(-3.57%)
Feb 03, 2010 9.319 9.337 9.229 9.247 3,534,848 -0.14(-1.48%)
Feb 02, 2010 9.211 9.394 9.180 9.386 3,976,646 +0.18(+1.99%)
Feb 01, 2010 9.144 9.218 9.128 9.203 1,403,642 +0.11(+1.19%)
Jan 29, 2010 9.211 9.296 9.046 9.095 3,463,367 -0.05(-0.54%)
Jan 28, 2010 9.327 9.334 9.074 9.144 3,471,371 -0.13(-1.36%)
Jan 27, 2010 9.141 9.285 9.066 9.270 3,351,042 +0.13(+1.44%)
Jan 26, 2010 9.157 9.368 9.131 9.138 4,016,645 -0.00(-0.03%)
Jan 25, 2010 9.123 9.218 9.071 9.141 3,042,957 +0.10(+1.05%)
Jan 22, 2010 9.234 9.273 9.015 9.046 3,267,441 -0.22(-2.39%)
Jan 21, 2010 9.445 9.499 9.206 9.267 1,742,239 -0.20(-2.15%)
Jan 20, 2010 9.481 9.492 9.374 9.471 1,611,097 -0.08(-0.81%)
Jan 19, 2010 9.371 9.559 9.345 9.548 1,741,662 +0.16(+1.73%)
Jan 15, 2010 9.481 9.386 9.386 9.386 1,646,256 -0.13(-1.33%)
Jan 14, 2010 9.450 9.530 9.360 9.512 2,422,041 +0.04(+0.38%)
Jan 13, 2010 9.394 9.497 9.337 9.476 1,816,377 +0.10(+1.10%)
Jan 12, 2010 9.541 9.560 9.347 9.373 3,316,833 -0.06(-0.66%)
Jan 11, 2010 9.432 9.471 9.391 9.435 2,564,565 +0.04(+0.44%)
Jan 08, 2010 9.358 9.425 9.306 9.394 1,853,615 -0.03(-0.27%)
Jan 07, 2010 9.262 9.432 9.244 9.420 7,083,821 +0.14(+1.53%)
Jan 06, 2010 9.260 9.293 9.175 9.278 1,622,495 +0.02(+0.25%)
Jan 05, 2010 9.138 9.273 9.100 9.255 6,624,549 +0.11(+1.21%)
Jan 04, 2010 9.002 9.159 9.002 9.144 798,727 +0.19(+2.16%)
Dec 31, 2009 9.056 8.950 8.950 8.950 451,411 -0.08(-0.86%)
Dec 30, 2009 9.033 9.048 8.999 9.028 361,556 -0.04(-0.40%)
Dec 29, 2009 9.110 9.110 9.061 9.064 900,310 -0.01(-0.06%)
Dec 28, 2009 9.138 9.154 9.038 9.069 458,923 -0.03(-0.34%)
Dec 24, 2009 9.043 9.123 9.043 9.100 160,503 +0.07(+0.74%)
Dec 23, 2009 9.046 9.056 8.973 9.033 1,559,127 -0.01(-0.11%)
Dec 22, 2009 8.875 9.043 8.875 9.043 912,518 +0.18(+2.07%)
Dec 21, 2009 8.863 8.881 8.832 8.860 752,535 +0.09(+0.97%)
Dec 18, 2009 8.832 8.832 8.692 8.775 1,353,634 -0.02(-0.23%)
Dec 17, 2009 8.868 8.896 8.790 8.796 1,822,644 -0.13(-1.42%)
Dec 16, 2009 8.901 9.003 8.901 8.922 2,520,297 +0.09(+0.99%)
Dec 15, 2009 8.909 8.961 8.819 8.834 721,099 -0.14(-1.52%)
Dec 14, 2009 8.945 8.971 8.930 8.971 827,983 +0.11(+1.25%)
Dec 11, 2009 8.816 8.860 8.757 8.860 529,920 +0.10(+1.15%)
Dec 10, 2009 8.723 8.808 8.723 8.759 705,067 +0.04(+0.44%)
Dec 09, 2009 8.692 8.732 8.633 8.721 1,286,248 +0.01(+0.06%)
Dec 08, 2009 8.767 8.767 8.690 8.716 1,758,035 -0.09(-0.97%)
Dec 07, 2009 8.829 8.930 8.770 8.801 3,410,539 -0.08(-0.87%)
Dec 04, 2009 8.961 8.961 8.718 8.878 3,940,685 +0.12(+1.41%)
Dec 03, 2009 8.973 9.115 8.721 8.754 5,089,830 -0.20(-2.22%)
Dec 02, 2009 8.870 8.992 8.850 8.953 1,961,050 +0.06(+0.70%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.