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 (%)
Sep 30, 2010 10.37 10.52 10.26 10.26 4,369,683 -0.05(-0.45%)
Sep 29, 2010 10.32 10.39 10.27 10.31 826,164 -0.06(-0.63%)
Sep 28, 2010 10.29 10.40 10.17 10.38 2,451,181 +0.10(+0.96%)
Sep 27, 2010 10.33 10.36 10.26 10.28 1,762,899 -0.05(-0.53%)
Sep 24, 2010 10.23 10.34 10.14 10.33 1,850,002 +0.31(+3.06%)
Sep 23, 2010 10.16 10.20 10.00 10.03 2,930,987 -0.21(-2.03%)
Sep 22, 2010 10.39 10.42 10.20 10.23 2,909,835 -0.22(-2.07%)
Sep 21, 2010 10.52 10.54 10.38 10.45 2,925,250 -0.04(-0.40%)
Sep 20, 2010 10.29 10.51 10.27 10.49 2,753,571 +0.21(+2.02%)
Sep 17, 2010 10.28 10.34 10.25 10.28 1,668,475 -0.01(-0.12%)
Sep 15, 2010 10.16 10.31 10.15 10.30 2,549,578 +0.06(+0.56%)
Sep 14, 2010 10.25 10.31 10.16 10.24 2,389,602 -0.03(-0.33%)
Sep 13, 2010 10.20 10.29 10.19 10.27 2,313,355 +0.19(+1.88%)
Sep 10, 2010 10.11 10.12 10.02 10.08 965,177 +0.01(+0.10%)
Sep 09, 2010 10.12 10.18 10.00 10.07 899,755 +0.08(+0.83%)
Sep 08, 2010 9.920 10.07 9.920 9.990 1,636,957 +0.13(+1.31%)
Sep 07, 2010 10.07 10.07 9.857 9.860 2,030,122 -0.27(-2.64%)
Sep 03, 2010 9.982 10.14 9.979 10.13 1,429,163 +0.26(+2.60%)
Sep 02, 2010 9.798 9.876 9.759 9.870 2,291,189 +0.08(+0.78%)
Sep 01, 2010 9.531 9.800 9.531 9.794 3,327,751 +0.40(+4.26%)
Aug 31, 2010 9.375 9.453 9.212 9.394 3,473 +0.03(+0.36%)
Aug 30, 2010 9.448 9.471 9.311 9.360 2,011,093 -0.16(-1.66%)
Aug 27, 2010 9.445 9.523 9.134 9.518 2,372,067 +0.33(+3.55%)
Aug 26, 2010 9.308 9.360 9.160 9.191 2,865,740 -0.07(-0.78%)
Aug 25, 2010 9.116 9.305 9.020 9.264 3,088,846 +0.09(+0.96%)
Aug 24, 2010 9.202 9.280 9.142 9.176 2,066,632 -0.15(-1.61%)
Aug 23, 2010 9.386 9.435 9.318 9.326 2,293,041 -0.05(-0.50%)
Aug 20, 2010 9.391 9.409 9.277 9.373 3,683,036 -0.03(-0.30%)
Aug 19, 2010 9.614 9.635 9.401 9.401 5,316,126 -0.26(-2.71%)
Aug 18, 2010 9.648 9.728 9.549 9.663 7,990,556 +0.03(+0.32%)
Aug 17, 2010 9.583 9.692 9.570 9.632 4,738,264 +0.15(+1.53%)
Aug 16, 2010 9.448 9.526 9.422 9.487 2,474,547 -0.03(-0.35%)
Aug 13, 2010 9.521 9.629 9.508 9.521 1,162,134 -0.03(-0.27%)
Aug 12, 2010 9.500 9.583 9.469 9.546 3,951,914 -0.08(-0.81%)
Aug 11, 2010 9.852 9.852 9.619 9.624 4,461,641 -0.37(-3.66%)
Aug 10, 2010 9.982 10.05 9.904 9.990 1,658,073 -0.05(-0.54%)
Aug 09, 2010 10.03 10.06 9.930 10.04 1,685,075 +0.14(+1.41%)
Aug 06, 2010 9.904 9.948 9.772 9.904 3,589,906 -0.08(-0.83%)
Aug 05, 2010 9.881 10.000 9.837 9.987 2,515,974 +0.05(+0.47%)
Aug 04, 2010 9.953 10.01 9.876 9.940 5,511,841 +0.02(+0.16%)
Aug 03, 2010 10.12 10.12 9.912 9.925 9,488,333 -0.22(-2.20%)
Aug 02, 2010 10.13 10.16 10.02 10.15 1,727,485 +0.21(+2.11%)
Jul 30, 2010 9.938 9.997 9.808 9.938 2,857,988 -0.05(-0.52%)
Jul 29, 2010 9.922 10.06 9.821 9.990 4,243,286 +0.16(+1.66%)
Jul 28, 2010 9.844 9.912 9.798 9.826 1,955,160 -0.09(-0.89%)
Jul 27, 2010 10.02 10.06 9.904 9.914 2,746,531 -0.02(-0.16%)
Jul 26, 2010 9.886 9.992 9.844 9.930 3,066,086 +0.04(+0.45%)
Jul 23, 2010 9.707 9.896 9.655 9.886 2,334,217 +0.14(+1.44%)
Jul 22, 2010 9.489 9.759 9.489 9.746 1,654,280 +0.36(+3.84%)
Jul 21, 2010 9.603 9.681 9.368 9.386 2,679,330 -0.19(-1.95%)
Jul 20, 2010 9.215 9.580 9.212 9.572 3,405,213 +0.18(+1.88%)
Jul 19, 2010 9.357 9.443 9.251 9.396 1,356,332 +0.05(+0.58%)
Jul 16, 2010 9.342 9.619 9.308 9.342 1,301,495 -0.37(-3.79%)
Jul 15, 2010 9.790 9.790 9.539 9.710 2,034,992 -0.04(-0.40%)
Jul 14, 2010 9.813 9.819 9.679 9.749 3,726,817 -0.09(-0.95%)
Jul 13, 2010 9.759 9.889 9.751 9.842 2,755,206 +0.20(+2.06%)
Jul 12, 2010 9.697 9.715 9.557 9.644 2,786,491 -0.09(-0.89%)
Jul 09, 2010 9.730 9.746 9.541 9.730 2,225,400 +0.17(+1.82%)
Jul 08, 2010 9.528 9.578 9.412 9.557 2,188,581 +0.14(+1.46%)
Jul 07, 2010 9.116 9.440 9.116 9.419 1,279,483 +0.34(+3.71%)
Jul 06, 2010 9.173 9.290 8.994 9.083 996,358 +0.04(+0.40%)
Jul 02, 2010 9.046 9.189 8.963 9.046 2,439,484 -0.03(-0.31%)
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.