Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • 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 )

51.16 +0.56 (+1.11%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 27, 2009 4.518 4.611 4.438 4.484 0 -0.33(-6.81%)
Feb 26, 2009 4.935 4.977 4.763 4.812 691,528 +0.03(+0.54%)
Feb 25, 2009 4.923 4.938 4.641 4.786 1,921,016 -0.23(-4.58%)
Feb 24, 2009 4.639 5.015 4.569 5.015 1,740,960 +0.42(+9.15%)
Feb 23, 2009 4.845 4.969 4.592 4.595 1,542,207 -0.24(-5.06%)
Feb 20, 2009 4.727 4.956 4.621 4.840 2,502,896 -0.06(-1.31%)
Feb 19, 2009 5.268 5.291 4.881 4.904 2,992,673 -0.31(-5.93%)
Feb 18, 2009 5.250 5.322 5.080 5.214 1,578,153 +0.08(+1.51%)
Feb 17, 2009 5.348 5.366 5.137 5.137 824,559 -0.48(-8.62%)
Feb 13, 2009 5.712 5.771 5.603 5.621 1,103,860 -0.15(-2.68%)
Feb 12, 2009 5.536 5.776 5.464 5.776 1,129,464 +0.10(+1.77%)
Feb 11, 2009 5.559 5.691 5.487 5.675 1,452,708 +0.21(+3.87%)
Feb 10, 2009 5.900 5.905 5.425 5.464 1,350,795 -0.58(-9.52%)
Feb 09, 2009 5.977 6.103 5.944 6.039 824,423 +0.15(+2.58%)
Feb 06, 2009 5.755 5.938 5.692 5.887 1,477,310 +0.10(+1.78%)
Feb 05, 2009 5.554 5.897 5.510 5.784 2,324,983 +0.15(+2.65%)
Feb 04, 2009 5.724 5.791 5.570 5.634 613,749 -0.05(-0.86%)
Feb 03, 2009 5.717 5.748 5.601 5.683 1,493,827 -0.00(-0.05%)
Feb 02, 2009 5.495 5.732 5.430 5.686 576,635 +0.12(+2.13%)
Jan 30, 2009 5.861 5.913 5.528 5.567 0 -0.25(-4.34%)
Jan 29, 2009 6.150 6.150 5.807 5.820 1,425,887 -0.57(-8.88%)
Jan 28, 2009 6.044 6.421 6.044 6.387 3,668,860 +0.63(+10.93%)
Jan 27, 2009 5.583 5.771 5.531 5.758 5,767,665 +0.22(+4.01%)
Jan 26, 2009 5.696 5.856 5.461 5.536 3,076,759 -0.11(-2.01%)
Jan 23, 2009 5.423 5.766 5.265 5.650 2,052,767 +0.12(+2.14%)
Jan 22, 2009 5.887 5.887 5.464 5.531 2,029,002 -0.59(-9.57%)
Jan 21, 2009 5.807 6.122 5.681 6.116 1,302,082 +0.47(+8.38%)
Jan 20, 2009 6.181 6.235 5.616 5.643 1,106,590 -0.67(-10.64%)
Jan 16, 2009 6.336 6.431 6.096 6.315 900,519 +0.12(+1.96%)
Jan 15, 2009 6.150 6.395 5.887 6.194 3,223,339 +0.02(+0.29%)
Jan 14, 2009 6.457 6.457 6.145 6.176 637,584 -0.42(-6.34%)
Jan 13, 2009 6.436 6.697 6.392 6.593 722,227 +0.08(+1.19%)
Jan 12, 2009 6.882 6.882 6.436 6.516 1,170,250 -0.39(-5.64%)
Jan 09, 2009 7.130 7.143 6.871 6.905 733,904 -0.20(-2.83%)
Jan 08, 2009 6.895 7.119 6.893 7.107 680,134 +0.15(+2.15%)
Jan 07, 2009 7.287 7.287 6.931 6.957 1,099,296 -0.43(-5.83%)
Jan 06, 2009 7.305 7.452 7.259 7.388 937,315 +0.14(+1.99%)
Jan 05, 2009 7.230 7.318 7.045 7.243 480,501 +0.03(+0.43%)
Jan 02, 2009 7.089 7.274 6.911 7.212 0 +0.09(+1.30%)
Jan 01, 2009 6.929 7.140 6.917 7.119 0 +0.00(+0.00%)
Dec 31, 2008 6.929 7.140 6.917 7.119 1,374,990 +0.14(+2.07%)
Dec 30, 2008 6.722 6.978 6.722 6.975 600,276 +0.32(+4.89%)
Dec 29, 2008 6.671 6.709 6.501 6.650 268,132 +0.00(+0.04%)
Dec 26, 2008 6.601 6.658 6.586 6.648 39,479 +0.06(+0.94%)
Dec 24, 2008 6.575 6.586 6.452 6.586 158,347 +0.01(+0.20%)
Dec 23, 2008 6.640 6.848 6.544 6.573 898,499 -0.09(-1.32%)
Dec 22, 2008 6.967 6.975 6.552 6.660 1,874,840 -0.32(-4.55%)
Dec 19, 2008 6.931 7.081 6.836 6.978 471,252 +0.07(+0.97%)
Dec 18, 2008 6.934 7.207 6.833 6.911 1,719,525 +0.03(+0.45%)
Dec 17, 2008 7.006 7.081 6.844 6.880 2,430,728 -0.16(-2.27%)
Dec 16, 2008 6.369 7.058 6.369 7.040 3,088,525 +0.71(+11.20%)
Dec 15, 2008 6.508 6.526 6.248 6.330 637,010 -0.18(-2.81%)
Dec 12, 2008 6.214 6.513 6.173 6.513 1,013,865 +0.12(+1.94%)
Dec 11, 2008 6.490 6.751 6.343 6.390 739,020 -0.21(-3.24%)
Dec 10, 2008 6.722 6.802 6.461 6.604 2,252,323 -0.04(-0.62%)
Dec 09, 2008 6.740 6.978 6.604 6.645 1,426,193 -0.11(-1.57%)
Dec 08, 2008 7.261 7.468 6.627 6.751 2,015,588 -0.01(-0.19%)
Dec 05, 2008 5.946 6.771 5.946 6.764 7,641,668 +0.79(+13.30%)
Dec 04, 2008 5.951 6.238 5.882 5.969 875,153 -0.16(-2.57%)
Dec 03, 2008 5.797 6.129 5.688 6.127 1,116,612 +0.18(+3.08%)
Dec 02, 2008 5.678 5.957 5.593 5.944 947,192 +0.34(+5.98%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.