S&P Insurance ETF SPDR (NY: KIE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	32.60	32.70	32.48	32.51	312,833	-0.16(-0.48%)
Nov 27, 2019	32.59	32.75	32.55	32.67	253,869	+0.16(+0.51%)
Nov 26, 2019	32.29	32.53	32.24	32.50	435,972	+0.25(+0.77%)
Nov 25, 2019	32.17	32.34	32.15	32.26	241,730	+0.14(+0.43%)
Nov 22, 2019	32.04	32.15	31.96	32.12	186,717	+0.14(+0.43%)
Nov 21, 2019	32.26	32.26	31.93	31.98	277,364	-0.22(-0.68%)
Nov 20, 2019	32.10	32.26	32.01	32.20	220,828	-0.03(-0.09%)
Nov 19, 2019	32.19	32.34	32.19	32.23	150,093	+0.10(+0.31%)
Nov 18, 2019	32.09	32.15	32.00	32.13	129,827	-0.02(-0.06%)
Nov 15, 2019	32.30	32.33	32.11	32.15	236,290	-0.05(-0.14%)
Nov 14, 2019	32.13	32.24	32.09	32.19	909,397	+0.02(+0.06%)
Nov 13, 2019	32.11	32.24	31.96	32.17	296,191	-0.12(-0.37%)
Nov 12, 2019	32.18	32.31	32.13	32.29	63,240	+0.14(+0.43%)
Nov 11, 2019	32.04	32.20	32.03	32.15	358,603	-0.04(-0.11%)
Nov 08, 2019	32.08	32.22	32.01	32.19	217,618	+0.05(+0.17%)
Nov 07, 2019	32.16	32.32	32.08	32.14	125,908	+0.10(+0.31%)
Nov 06, 2019	31.76	32.07	31.75	32.04	154,242	+0.26(+0.81%)
Nov 05, 2019	31.67	31.93	31.64	31.78	156,926	+0.11(+0.35%)
Nov 04, 2019	31.86	31.92	31.60	31.67	160,059	-0.05(-0.17%)
Nov 01, 2019	31.65	31.79	31.61	31.72	235,525	+0.22(+0.70%)
Oct 31, 2019	31.50	31.52	31.25	31.50	653,135	-0.12(-0.38%)
Oct 30, 2019	31.61	31.69	31.34	31.62	187,994	+0.00(+0.00%)
Oct 29, 2019	31.32	31.70	31.22	31.62	246,276	+0.26(+0.82%)
Oct 28, 2019	31.56	31.65	31.37	31.37	235,732	-0.05(-0.18%)
Oct 25, 2019	31.58	31.58	31.33	31.42	154,942	-0.19(-0.61%)
Oct 24, 2019	31.68	31.77	31.50	31.61	192,032	-0.05(-0.14%)
Oct 23, 2019	31.50	31.68	31.50	31.66	163,257	+0.09(+0.29%)
Oct 22, 2019	31.96	31.96	31.52	31.57	112,064	-0.46(-1.43%)
Oct 21, 2019	31.93	32.06	31.93	32.03	108,365	+0.26(+0.81%)
Oct 18, 2019	31.61	31.84	31.61	31.77	296,345	+0.08(+0.26%)
Oct 17, 2019	31.72	31.82	31.60	31.69	224,410	+0.07(+0.23%)
Oct 16, 2019	31.61	31.64	31.47	31.61	176,493	-0.08(-0.26%)
Oct 15, 2019	31.63	31.84	31.59	31.70	354,945	+0.18(+0.58%)
Oct 14, 2019	31.41	31.57	31.40	31.51	536,913	-0.01(-0.03%)
Oct 11, 2019	31.52	31.82	31.50	31.52	359,239	+0.35(+1.12%)
Oct 10, 2019	31.04	31.38	31.03	31.17	148,387	+0.14(+0.44%)
Oct 09, 2019	31.00	31.16	30.92	31.04	140,994	+0.26(+0.83%)
Oct 08, 2019	31.25	31.25	30.78	30.78	143,770	-0.70(-2.21%)
Oct 07, 2019	31.61	31.70	31.48	31.48	410,253	-0.24(-0.75%)
Oct 04, 2019	31.17	31.73	31.17	31.71	120,656	+0.58(+1.85%)
Oct 03, 2019	30.96	31.14	30.74	31.14	219,857	+0.10(+0.32%)
Oct 02, 2019	31.48	31.48	30.92	31.04	240,073	-0.63(-2.00%)
Oct 01, 2019	32.42	32.46	31.66	31.67	120,530	-0.60(-1.84%)
Sep 30, 2019	32.36	32.37	32.18	32.26	750,150	+0.02(+0.06%)
Sep 27, 2019	32.48	32.50	32.11	32.25	103,076	-0.11(-0.34%)
Sep 26, 2019	32.33	32.42	32.19	32.36	178,757	+0.05(+0.14%)
Sep 25, 2019	32.24	32.38	32.14	32.31	247,556	+0.09(+0.28%)
Sep 24, 2019	32.29	32.45	32.14	32.22	98,547	-0.01(-0.03%)
Sep 23, 2019	31.97	32.33	31.97	32.23	225,312	+0.12(+0.37%)
Sep 20, 2019	32.22	32.29	32.03	32.11	695,459	-0.08(-0.26%)
Sep 19, 2019	32.19	32.44	32.15	32.19	110,409	+0.01(+0.03%)
Sep 18, 2019	32.03	32.22	31.91	32.18	65,990	+0.08(+0.26%)
Sep 17, 2019	31.81	32.10	31.80	32.10	103,250	+0.28(+0.89%)
Sep 16, 2019	31.77	31.87	31.67	31.82	227,139	-0.07(-0.23%)
Sep 13, 2019	31.92	32.04	31.82	31.89	265,923	+0.05(+0.17%)
Sep 12, 2019	31.71	31.91	31.58	31.84	1,686,544	+0.10(+0.32%)
Sep 11, 2019	31.56	31.74	31.34	31.73	87,943	+0.18(+0.58%)
Sep 10, 2019	31.67	31.67	31.29	31.55	170,900	-0.13(-0.40%)
Sep 09, 2019	31.60	31.70	31.45	31.68	312,423	+0.21(+0.67%)
Sep 06, 2019	31.37	31.67	31.37	31.47	283,359	+0.08(+0.26%)
Sep 05, 2019	31.35	31.67	31.32	31.39	245,981	+0.31(+1.00%)
Sep 04, 2019	30.90	31.08	30.84	31.08	249,245	+0.35(+1.13%)