Historical Prices for AMEX, KIE

KIE

Spdr Kbw Insurance

03/19/10 17:15

LAST: 39.55	CHANGE: 0.46	OPEN: 40.09	HIGH: 40.10	ASK: 0.00	VOLUME: 487,260
LAST: 39.55	CHANGE(%): 1.15	PREV: 40.01	LOW: 39.53	BID: 0.00	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume
03/19/10	40.09	40.10	39.53	39.55	487,200
03/18/10	40.12	40.14	39.89	40.01	372,100
03/17/10	39.77	40.47	39.77	40.08	1,014,200
03/16/10	39.11	39.58	38.96	39.54	606,400
03/15/10	38.94	39.11	38.64	39.01	543,600
03/12/10	39.44	39.49	38.87	39.02	357,800
03/11/10	38.92	39.19	38.83	39.17	781,300
03/10/10	38.82	39.20	38.69	38.97	683,900
03/09/10	38.64	39.02	38.54	38.74	1,207,800
03/08/10	38.61	38.93	38.60	38.77	698,300
03/05/10	38.16	38.58	37.91	38.49	650,900
03/04/10	37.52	37.95	37.34	37.93	734,000
03/03/10	37.60	37.77	37.40	37.47	334,500
03/02/10	37.40	37.69	37.31	37.53	531,400
03/01/10	37.11	37.35	37.11	37.30	828,100
02/26/10	36.96	37.12	36.64	36.98	970,600
02/25/10	36.53	37.07	36.29	37.03	854,500
02/24/10	36.51	37.00	36.51	36.97	1,175,400
02/23/10	36.85	37.15	36.23	36.39	1,534,000
02/22/10	36.81	37.00	36.62	36.92	171,200

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Symbol:
Start Date:

End Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

MEMBER LOGIN

Add to Watchlist