S&P Insurance ETF SPDR (NY: KIE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	42.02	42.61	41.75	42.61	572,811	+0.69(+1.64%)
Jan 30, 2023	41.85	42.36	41.85	41.92	1,303,252	-0.10(-0.23%)
Jan 27, 2023	42.19	42.26	41.87	42.02	723,176	-0.26(-0.60%)
Jan 26, 2023	42.09	42.29	41.89	42.27	627,952	+0.34(+0.82%)
Jan 25, 2023	41.29	41.93	41.29	41.93	1,150,541	+0.37(+0.90%)
Jan 24, 2023	41.26	41.68	40.69	41.56	671,903	+0.25(+0.59%)
Jan 23, 2023	40.99	41.45	40.88	41.31	516,598	+0.31(+0.77%)
Jan 20, 2023	40.66	41.00	40.25	41.00	1,092,702	+0.43(+1.06%)
Jan 19, 2023	40.65	40.71	40.33	40.57	996,774	-0.36(-0.89%)
Jan 18, 2023	41.54	41.71	40.91	40.93	628,886	-0.62(-1.49%)
Jan 17, 2023	41.90	42.05	41.41	41.55	654,412	-0.40(-0.96%)
Jan 13, 2023	41.26	42.04	41.24	41.95	528,773	+0.39(+0.94%)
Jan 12, 2023	41.69	41.83	41.34	41.56	494,693	-0.04(-0.09%)
Jan 11, 2023	41.42	41.62	41.41	41.60	507,040	+0.25(+0.59%)
Jan 10, 2023	40.91	41.42	40.82	41.35	827,414	+0.47(+1.15%)
Jan 09, 2023	41.50	41.54	40.87	40.88	697,966	-0.55(-1.33%)
Jan 06, 2023	40.74	41.53	40.72	41.43	442,139	+1.01(+2.50%)
Jan 05, 2023	40.47	40.65	40.15	40.42	632,354	-0.19(-0.46%)
Jan 04, 2023	40.36	40.79	40.36	40.61	680,651	+0.46(+1.15%)
Jan 03, 2023	40.33	40.44	39.88	40.15	1,263,126	-0.01(-0.02%)
Dec 30, 2022	40.16	40.32	39.86	40.16	638,888	-0.24(-0.58%)
Dec 29, 2022	40.04	40.51	39.95	40.39	382,358	+0.50(+1.25%)
Dec 28, 2022	40.43	40.56	39.86	39.89	569,438	-0.50(-1.24%)
Dec 27, 2022	40.41	40.59	40.24	40.39	455,892	-0.01(-0.02%)
Dec 23, 2022	40.13	40.44	39.98	40.40	373,406	+0.26(+0.66%)
Dec 22, 2022	40.36	40.41	39.62	40.14	452,152	-0.38(-0.94%)
Dec 21, 2022	40.06	40.65	40.06	40.52	605,170	+0.71(+1.77%)
Dec 20, 2022	39.27	39.93	39.27	39.81	957,419	+0.60(+1.53%)
Dec 19, 2022	39.31	39.69	38.97	39.22	615,467	-0.15(-0.39%)
Dec 16, 2022	39.13	39.43	38.93	39.37	3,000,991	-0.19(-0.49%)
Dec 15, 2022	39.71	39.77	39.43	39.56	912,373	-0.62(-1.55%)
Dec 14, 2022	40.41	40.76	39.98	40.19	1,455,778	-0.17(-0.41%)
Dec 13, 2022	41.17	41.17	40.21	40.35	910,074	-0.09(-0.22%)
Dec 12, 2022	40.23	40.47	39.95	40.44	523,420	+0.24(+0.61%)
Dec 09, 2022	40.37	40.63	40.17	40.20	615,501	-0.28(-0.70%)
Dec 08, 2022	40.57	40.73	40.36	40.48	895,955	+0.10(+0.24%)
Dec 07, 2022	40.66	41.01	40.36	40.38	895,860	-0.41(-1.00%)
Dec 06, 2022	40.59	40.80	40.44	40.79	691,735	+0.14(+0.34%)
Dec 05, 2022	41.22	41.26	40.44	40.66	1,127,635	-0.86(-2.06%)
Dec 02, 2022	40.94	41.63	40.94	41.51	983,626	+0.20(+0.50%)
Dec 01, 2022	41.63	41.75	41.19	41.31	1,844,585	-0.21(-0.52%)
Nov 30, 2022	40.76	41.52	40.32	41.52	1,647,312	+0.71(+1.74%)
Nov 29, 2022	40.53	40.94	40.42	40.81	1,472,679	+0.23(+0.58%)
Nov 28, 2022	40.87	41.05	40.50	40.58	1,548,877	-0.55(-1.33%)
Nov 25, 2022	40.89	41.17	40.88	41.12	329,327	+0.32(+0.79%)
Nov 23, 2022	40.63	40.90	40.58	40.80	1,035,760	+0.11(+0.26%)
Nov 22, 2022	40.40	40.74	40.33	40.69	1,035,030	+0.43(+1.06%)
Nov 21, 2022	40.10	40.33	39.94	40.27	1,915,057	+0.12(+0.29%)
Nov 18, 2022	40.10	40.39	39.86	40.15	1,497,525	+0.38(+0.96%)
Nov 17, 2022	39.29	39.77	39.29	39.77	934,425	+0.03(+0.07%)
Nov 16, 2022	39.55	39.85	39.40	39.74	1,012,769	+0.15(+0.37%)
Nov 15, 2022	39.67	39.94	39.23	39.59	1,633,347	+0.28(+0.72%)
Nov 14, 2022	39.72	39.91	39.29	39.31	1,493,821	-0.44(-1.10%)
Nov 11, 2022	40.46	40.53	39.59	39.75	1,569,031	-0.60(-1.50%)
Nov 10, 2022	40.19	40.48	39.96	40.35	1,945,198	+1.19(+3.03%)
Nov 09, 2022	39.52	39.87	39.08	39.16	1,353,304	-0.63(-1.59%)
Nov 08, 2022	39.94	40.18	39.41	39.80	1,326,516	-0.12(-0.29%)
Nov 07, 2022	39.89	40.00	39.51	39.91	2,470,733	+0.17(+0.42%)
Nov 04, 2022	39.67	39.92	39.21	39.75	1,354,253	+0.52(+1.32%)
Nov 03, 2022	39.05	39.48	38.63	39.23	1,103,006	-0.37(-0.93%)
Nov 02, 2022	40.08		39.52	39.60	2,719,696	-0.59(-1.48%)