S&P Insurance ETF SPDR (NY: KIE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	18.60	18.69	18.58	18.58	11,237	-0.02(-0.09%)
Nov 26, 2014	18.61	18.60	18.60	18.60	34,693	+0.01(+0.05%)
Nov 25, 2014	18.67	18.67	18.53	18.59	160,261	-0.05(-0.25%)
Nov 24, 2014	18.56	18.64	18.54	18.64	280,915	+0.13(+0.69%)
Nov 21, 2014	18.61	18.68	18.49	18.51	267,335	+0.06(+0.30%)
Nov 20, 2014	18.30	18.46	18.30	18.45	172,268	+0.09(+0.50%)
Nov 19, 2014	18.36	18.38	18.27	18.36	37,100	-0.03(-0.15%)
Nov 18, 2014	18.37	18.47	18.37	18.39	464,719	+0.05(+0.26%)
Nov 17, 2014	18.33	18.36	18.30	18.34	35,526	-0.03(-0.14%)
Nov 14, 2014	18.46	18.46	18.35	18.37	176,528	-0.06(-0.33%)
Nov 13, 2014	18.42	18.49	18.36	18.43	699,289	+0.01(+0.08%)
Nov 12, 2014	18.31	18.42	18.31	18.41	583,763	+0.03(+0.18%)
Nov 11, 2014	18.41	18.43	18.36	18.38	83,335	+0.01(+0.03%)
Nov 10, 2014	18.36	18.41	18.35	18.37	54,751	+0.01(+0.03%)
Nov 07, 2014	18.29	18.37	18.23	18.37	91,061	+0.06(+0.32%)
Nov 06, 2014	18.38	18.38	18.21	18.31	81,890	-0.18(-0.95%)
Nov 05, 2014	18.58	18.58	18.42	18.49	374,759	+0.09(+0.51%)
Nov 04, 2014	18.35	18.39	18.28	18.39	46,059	+0.08(+0.42%)
Nov 03, 2014	18.36	18.37	18.28	18.32	83,374	-0.02(-0.11%)
Oct 31, 2014	18.30	18.34	18.25	18.34	138,666	+0.24(+1.31%)
Oct 30, 2014	18.00	18.20	18.00	18.10	166,041	+0.06(+0.33%)
Oct 29, 2014	18.15	18.04	17.97	18.04	325,845	-0.00(-0.02%)
Oct 28, 2014	17.94	18.05	17.94	18.04	158,988	+0.16(+0.91%)
Oct 27, 2014	17.75	17.89	17.77	17.88	53,195	+0.11(+0.65%)
Oct 24, 2014	17.65	17.77	17.65	17.77	27,615	+0.14(+0.78%)
Oct 23, 2014	17.77	17.77	17.62	17.63	50,820	-0.01(-0.08%)
Oct 22, 2014	17.74	17.84	17.64	17.64	40,315	-0.04(-0.25%)
Oct 21, 2014	17.42	17.70	17.39	17.69	227,949	+0.36(+2.08%)
Oct 20, 2014	17.24	17.33	17.18	17.33	254,613	+0.06(+0.37%)
Oct 17, 2014	17.17	17.29	17.12	17.26	392,163	+0.25(+1.45%)
Oct 16, 2014	16.77	17.07	16.76	17.02	334,204	+0.03(+0.16%)
Oct 15, 2014	17.02	17.04	16.67	16.99	514,037	-0.20(-1.16%)
Oct 14, 2014	17.02	17.30	17.02	17.19	249,402	+0.12(+0.69%)
Oct 13, 2014	17.23	17.32	17.07	17.07	160,623	-0.15(-0.89%)
Oct 10, 2014	17.30	17.42	17.22	17.22	272,729	-0.09(-0.50%)
Oct 09, 2014	17.59	17.59	17.31	17.31	195,438	-0.31(-1.78%)
Oct 08, 2014	17.43	17.63	17.40	17.62	180,562	+0.19(+1.09%)
Oct 07, 2014	17.59	17.62	17.43	17.43	155,479	-0.22(-1.27%)
Oct 06, 2014	17.77	17.80	17.65	17.66	128,791	-0.07(-0.39%)
Oct 03, 2014	17.60	17.76	17.60	17.73	134,520	+0.23(+1.29%)
Oct 02, 2014	17.44	17.56	17.35	17.50	142,890	+0.06(+0.32%)
Oct 01, 2014	17.57	17.58	17.42	17.44	202,416	-0.16(-0.90%)
Sep 30, 2014	17.65	17.74	17.60	17.60	83,471	-0.09(-0.52%)
Sep 29, 2014	17.64	17.73	17.59	17.70	135,089	-0.08(-0.47%)
Sep 26, 2014	17.66	17.82	17.63	17.78	1,266,858	+0.15(+0.86%)
Sep 25, 2014	17.80	17.80	17.61	17.63	102,002	-0.21(-1.16%)
Sep 24, 2014	17.65	17.85	17.65	17.84	33,895	+0.18(+1.05%)
Sep 23, 2014	17.81	17.83	17.65	17.65	138,909	-0.18(-1.03%)
Sep 22, 2014	17.93	17.94	17.84	17.84	7,199,298	-0.13(-0.72%)
Sep 19, 2014	18.08	18.11	17.94	17.96	88,035	-0.09(-0.49%)
Sep 18, 2014	17.99	18.08	17.99	18.05	53,232	+0.14(+0.78%)
Sep 17, 2014	17.90	17.99	17.90	17.91	39,296	+0.01(+0.05%)
Sep 16, 2014	17.86	17.96	17.86	17.90	55,267	+0.02(+0.12%)
Sep 15, 2014	17.87	17.94	17.82	17.88	118,540	+0.02(+0.09%)
Sep 12, 2014	17.88	17.90	17.83	17.86	24,718	-0.01(-0.06%)
Sep 11, 2014	17.81	17.90	17.81	17.88	64,794	+0.00(+0.00%)
Sep 10, 2014	17.91	17.82	17.80	17.88	41,683	+0.06(+0.31%)
Sep 09, 2014	17.93	17.93	17.81	17.82	30,886	-0.15(-0.84%)
Sep 08, 2014	17.96	18.01	17.90	17.97	27,378	-0.01(-0.06%)
Sep 05, 2014	18.00	18.00	17.90	17.98	145,854	-0.01(-0.05%)
Sep 04, 2014	18.10	18.14	17.98	17.99	46,099	-0.08(-0.46%)
Sep 03, 2014	18.20	18.21	18.07	18.07	60,120	-0.08(-0.45%)