S&P Insurance ETF SPDR (NY: KIE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2015	20.55	20.55	20.25	20.26	212,999	-0.30(-1.44%)
Oct 29, 2015	20.47	20.61	20.47	20.55	145,071	+0.05(+0.22%)
Oct 28, 2015	20.15	20.51	20.15	20.51	88,614	+0.40(+1.98%)
Oct 27, 2015	20.19	20.19	20.04	20.11	115,682	-0.19(-0.95%)
Oct 26, 2015	20.34	20.36	20.23	20.30	118,021	-0.04(-0.20%)
Oct 23, 2015	20.29	20.34	20.21	20.34	190,069	+0.17(+0.83%)
Oct 22, 2015	20.12	20.29	20.12	20.18	104,682	+0.15(+0.72%)
Oct 21, 2015	20.19	20.24	20.02	20.03	106,048	-0.12(-0.61%)
Oct 20, 2015	20.03	20.18	20.01	20.15	450,668	+0.14(+0.70%)
Oct 19, 2015	19.92	20.03	19.92	20.01	178,861	+0.02(+0.09%)
Oct 16, 2015	19.94	20.01	19.88	20.00	180,084	+0.08(+0.38%)
Oct 15, 2015	19.69	19.92	19.66	19.92	101,444	+0.30(+1.55%)
Oct 14, 2015	19.77	19.81	19.60	19.61	833,458	-0.17(-0.84%)
Oct 13, 2015	19.84	19.95	19.77	19.78	97,700	-0.13(-0.63%)
Oct 12, 2015	19.86	19.94	19.85	19.91	621,227	+0.05(+0.23%)
Oct 09, 2015	19.95	20.02	19.82	19.86	142,816	-0.08(-0.40%)
Oct 08, 2015	19.71	19.96	19.71	19.94	123,145	+0.19(+0.94%)
Oct 07, 2015	19.63	19.78	19.61	19.75	183,975	+0.21(+1.06%)
Oct 06, 2015	19.52	19.58	19.48	19.55	560,819	+0.00(+0.00%)
Oct 05, 2015	19.37	19.56	19.37	19.55	144,428	+0.32(+1.64%)
Oct 02, 2015	18.91	19.23	18.83	19.23	816,613	+0.08(+0.40%)
Oct 01, 2015	19.23	19.28	19.00	19.15	263,795	-0.07(-0.37%)
Sep 30, 2015	19.23	19.32	19.09	19.22	333,560	+0.15(+0.79%)
Sep 29, 2015	19.00	19.09	18.94	19.07	547,125	+0.09(+0.48%)
Sep 28, 2015	19.24	19.24	18.95	18.98	222,155	-0.36(-1.86%)
Sep 25, 2015	19.34	19.46	19.24	19.34	1,393,529	+0.13(+0.65%)
Sep 24, 2015	19.06	19.23	19.00	19.22	191,530	+0.03(+0.15%)
Sep 23, 2015	19.18	19.27	19.13	19.19	83,128	-0.01(-0.03%)
Sep 22, 2015	19.19	19.24	19.12	19.19	177,776	-0.19(-0.96%)
Sep 21, 2015	19.28	19.46	19.28	19.38	75,580	+0.19(+0.98%)
Sep 18, 2015	19.26	19.34	19.15	19.19	220,775	-0.29(-1.51%)
Sep 17, 2015	19.63	19.74	19.48	19.48	198,131	-0.14(-0.74%)
Sep 16, 2015	19.54	19.63	19.51	19.63	178,271	+0.08(+0.42%)
Sep 15, 2015	19.39	19.57	19.38	19.55	149,928	+0.21(+1.07%)
Sep 14, 2015	19.38	19.39	19.32	19.34	240,725	-0.07(-0.35%)
Sep 11, 2015	19.22	19.41	19.22	19.41	155,906	+0.10(+0.50%)
Sep 10, 2015	19.21	19.43	19.21	19.31	449,543	+0.07(+0.38%)
Sep 09, 2015	19.52	19.67	19.21	19.24	285,644	-0.14(-0.73%)
Sep 08, 2015	19.26	19.38	19.20	19.38	146,888	+0.37(+1.95%)
Sep 04, 2015	19.11	19.01	19.01	19.01	114,271	-0.29(-1.51%)
Sep 03, 2015	19.26	19.43	19.24	19.30	189,021	+0.07(+0.34%)
Sep 02, 2015	19.15	19.23	19.02	19.23	239,067	+0.27(+1.45%)
Sep 01, 2015	19.03	19.18	18.93	18.96	538,738	-0.45(-2.31%)
Aug 31, 2015	19.34	19.45	19.31	19.41	265,805	+0.00(+0.00%)
Aug 28, 2015	19.45	19.48	19.34	19.41	134,720	-0.10(-0.50%)
Aug 27, 2015	19.31	19.56	19.23	19.50	436,902	+0.39(+2.03%)
Aug 26, 2015	18.93	19.16	18.77	19.12	500,143	+0.39(+2.06%)
Aug 25, 2015	19.43	19.44	18.73	18.73	412,334	-0.23(-1.21%)
Aug 24, 2015	18.91	19.35	17.99	18.96	860,847	-0.71(-3.59%)
Aug 21, 2015	20.00	20.00	19.67	19.67	496,546	-0.47(-2.32%)
Aug 20, 2015	20.35	20.35	20.12	20.13	2,139,362	-0.37(-1.80%)
Aug 19, 2015	20.59	20.61	20.41	20.50	2,096,086	-0.17(-0.82%)
Aug 18, 2015	20.67	20.68	20.62	20.67	1,338,627	+0.01(+0.04%)
Aug 17, 2015	20.56	20.68	20.47	20.66	152,940	+0.07(+0.33%)
Aug 14, 2015	20.42	20.61	20.42	20.60	252,812	+0.16(+0.78%)
Aug 13, 2015	20.34	20.49	20.34	20.44	224,134	+0.08(+0.40%)
Aug 12, 2015	20.35	20.38	20.11	20.35	145,100	-0.12(-0.60%)
Aug 11, 2015	20.38	20.51	20.38	20.48	205,749	-0.00(-0.00%)
Aug 10, 2015	20.30	20.52	20.30	20.48	221,507	+0.31(+1.52%)
Aug 07, 2015	20.13	20.17	20.06	20.17	292,708	+0.02(+0.08%)
Aug 06, 2015	20.32	20.33	20.11	20.15	209,942	-0.15(-0.74%)
Aug 05, 2015	20.35	20.43	20.28	20.30	224,766	-0.05(-0.24%)
Aug 04, 2015	20.37	20.41	20.32	20.35	265,978	-0.05(-0.22%)