S&P Insurance ETF SPDR (NY: KIE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	37.16	37.18	36.48	36.52	1,949,974	-1.00(-2.68%)
Nov 29, 2021	38.10	38.10	37.30	37.52	938,136	-0.14(-0.38%)
Nov 26, 2021	37.77	37.94	37.14	37.66	745,360	-1.19(-3.05%)
Nov 24, 2021	38.81	38.95	38.68	38.85	761,215	-0.13(-0.34%)
Nov 23, 2021	38.84	39.06	38.71	38.98	754,400	+0.31(+0.79%)
Nov 22, 2021	38.45	39.03	38.24	38.68	1,172,265	+0.48(+1.25%)
Nov 19, 2021	38.27	38.51	38.06	38.20	1,186,749	-0.31(-0.79%)
Nov 18, 2021	38.83	38.60	38.46	38.51	839,564	-0.32(-0.84%)
Nov 17, 2021	39.08	39.08	38.67	38.83	838,580	-0.31(-0.78%)
Nov 16, 2021	39.10	39.44	39.10	39.14	527,365	+0.08(+0.20%)
Nov 15, 2021	39.22	39.31	39.00	39.06	388,460	-0.05(-0.12%)
Nov 12, 2021	39.09	39.18	38.84	39.11	489,774	+0.08(+0.20%)
Nov 11, 2021	38.88	39.11	38.70	39.03	403,973	+0.23(+0.59%)
Nov 10, 2021	38.82			38.80	528,972	-0.09(-0.22%)
Nov 09, 2021	39.07	39.12	38.78	38.89	1,072,981	-0.35(-0.90%)
Nov 08, 2021	39.30	39.48	39.16	39.24	680,812	-0.11(-0.27%)
Nov 05, 2021	39.22	39.59	39.12	39.35	938,246	+0.35(+0.91%)
Nov 04, 2021	39.44	39.47	38.77	38.99	1,057,393	-0.50(-1.26%)
Nov 03, 2021	39.05	39.81	39.01	39.49	653,442	+0.35(+0.90%)
Nov 02, 2021	38.93	39.16	38.79	39.14	1,262,716	+0.23(+0.59%)
Nov 01, 2021	38.70	38.99	38.62	38.91	979,996	+0.35(+0.92%)
Oct 29, 2021	39.05	39.13	38.45	38.55	771,880	-0.52(-1.32%)
Oct 28, 2021	38.73	39.10	38.73	39.07	443,390	+0.47(+1.21%)
Oct 27, 2021	39.37	39.60	38.57	38.60	837,315	-0.86(-2.18%)
Oct 26, 2021	39.71		39.45	39.46	368,889	-0.16(-0.41%)
Oct 25, 2021	39.62	39.72	39.42	39.62	647,656	+0.06(+0.14%)
Oct 22, 2021	39.48	39.63	39.25	39.57	562,324	+0.20(+0.51%)
Oct 21, 2021	39.27	39.41	39.13	39.37	340,989	+0.06(+0.15%)
Oct 20, 2021	38.83	39.38	38.83	39.31	687,218	+0.37(+0.96%)
Oct 19, 2021	38.68	38.95	38.64	38.94	300,409	+0.49(+1.27%)
Oct 18, 2021	38.43	38.58	38.29	38.45	986,773	-0.17(-0.45%)
Oct 15, 2021	38.91	39.03	38.60	38.62	1,188,265	-0.03(-0.07%)
Oct 14, 2021	38.28	38.68	38.15	38.65	932,739	+0.71(+1.86%)
Oct 13, 2021	37.93	38.00	37.31	37.94	1,297,677	-0.03(-0.08%)
Oct 12, 2021	38.06	38.26	37.88	37.97	878,592	-0.01(-0.03%)
Oct 11, 2021	38.17	38.58	37.95	37.98	1,201,165	-0.09(-0.23%)
Oct 08, 2021	37.87	38.21	37.82	38.07	392,423	+0.21(+0.56%)
Oct 07, 2021	37.58	38.08	37.57	37.86	927,446	+0.53(+1.41%)
Oct 06, 2021	36.73	37.34	36.55	37.33	1,392,971	+0.27(+0.72%)
Oct 05, 2021	36.48	37.18	36.29	37.06	1,037,915	+0.72(+1.97%)
Oct 04, 2021	36.58	37.02	36.27	36.34	1,561,730	-0.31(-0.83%)
Oct 01, 2021	36.18	36.85	35.97	36.65	1,094,568	+0.54(+1.48%)
Sep 30, 2021	36.71	36.80	36.12	36.12	649,679	-0.40(-1.10%)
Sep 29, 2021	36.41	36.67	36.28	36.52	1,258,955	+0.22(+0.61%)
Sep 28, 2021	36.98	37.13	36.29	36.30	1,039,032	-0.71(-1.91%)
Sep 27, 2021	36.65	37.21	36.65	37.00	759,719	+0.47(+1.28%)
Sep 24, 2021	36.29	36.65	36.29	36.54	599,253	+0.17(+0.47%)
Sep 23, 2021	36.16	36.64	36.14	36.36	742,568	+0.39(+1.09%)
Sep 22, 2021	35.82	36.16	35.77	35.97	1,411,481	+0.46(+1.29%)
Sep 21, 2021	35.80	35.91	35.39	35.51	1,409,873	-0.05(-0.13%)
Sep 20, 2021	35.64	35.71	35.07	35.56	3,193,098	-0.74(-2.03%)
Sep 17, 2021	36.58	36.77	36.25	36.30	8,065,990	-0.23(-0.62%)
Sep 16, 2021	36.71	36.81	36.37	36.53	910,010	-0.13(-0.36%)
Sep 15, 2021	36.44	36.77	36.39	36.66	834,534	+0.20(+0.55%)
Sep 14, 2021	37.02	37.06	36.35	36.46	1,723,529	-0.49(-1.31%)
Sep 13, 2021	36.91	37.00	36.70	36.94	1,114,444	+0.29(+0.80%)
Sep 10, 2021	37.20	37.29	36.63	36.65	819,940	-0.39(-1.05%)
Sep 09, 2021	37.02	37.49	37.02	37.04	1,667,232	+0.00(+0.00%)
Sep 08, 2021	36.85	37.11	36.79	37.04	1,290,089	+0.06(+0.15%)
Sep 07, 2021	37.47	37.47	36.94	36.98	2,083,516	-0.50(-1.34%)
Sep 03, 2021	37.59	37.65	37.33	37.49	798,661	-0.17(-0.45%)
Sep 02, 2021	37.77	37.80	37.57	37.66	610,045	-0.04(-0.10%)