S&P Insurance ETF SPDR (NY: KIE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 01, 2022	40.46	40.53	40.11	40.20	1,911,819	-0.10(-0.24%)
Oct 31, 2022	39.91	40.35	39.91	40.29	5,154,441	+0.17(+0.41%)
Oct 28, 2022	38.78	40.20	38.78	40.13	2,128,797	+1.47(+3.80%)
Oct 27, 2022	38.45	39.07	38.45	38.66	1,486,118	+0.48(+1.25%)
Oct 26, 2022	38.31	38.57	38.15	38.18	1,725,122	+0.00(+0.00%)
Oct 25, 2022	38.08	38.28	37.76	38.18	1,927,571	-0.05(-0.13%)
Oct 24, 2022	37.83	38.34	37.83	38.23	1,559,292	+0.55(+1.45%)
Oct 21, 2022	36.89	37.75	36.70	37.68	3,684,516	+0.89(+2.41%)
Oct 20, 2022	37.71	37.71	36.69	36.80	1,686,527	-1.15(-3.03%)
Oct 19, 2022	37.82	38.29	37.56	37.95	1,102,303	-0.16(-0.41%)
Oct 18, 2022	38.19	38.38	37.71	38.10	847,796	+0.58(+1.56%)
Oct 17, 2022	37.45	37.76	37.28	37.52	1,443,344	+0.60(+1.64%)
Oct 14, 2022	37.79	38.04	36.82	36.91	1,093,793	-0.62(-1.66%)
Oct 13, 2022	35.69	37.67	35.43	37.54	2,103,321	+1.30(+3.57%)
Oct 12, 2022	36.53	36.62	36.22	36.24	997,515	-0.26(-0.72%)
Oct 11, 2022	36.43	36.98	36.29	36.51	765,438	+0.00(+0.00%)
Oct 10, 2022	36.35	36.67	36.28	36.51	1,302,108	+0.26(+0.73%)
Oct 07, 2022	36.68	36.79	36.07	36.24	2,087,779	-0.69(-1.87%)
Oct 06, 2022	37.04	37.25	36.84	36.93	1,769,425	-0.26(-0.71%)
Oct 05, 2022	37.03	37.40	36.94	37.20	580,837	-0.27(-0.73%)
Oct 04, 2022	36.44	37.49	36.44	37.47	929,181	+1.40(+3.89%)
Oct 03, 2022	35.47	36.23	35.05	36.07	1,330,310	+0.84(+2.38%)
Sep 30, 2022	35.46	35.92	35.14	35.23	924,510	-0.24(-0.69%)
Sep 29, 2022	35.33	35.56	34.89	35.47	1,281,291	-0.09(-0.25%)
Sep 28, 2022	34.99	35.79	34.89	35.56	1,510,525	+0.68(+1.95%)
Sep 27, 2022	34.95	35.14	34.46	34.88	1,814,272	+0.22(+0.65%)
Sep 26, 2022	35.17	35.35	34.48	34.66	1,373,118	-0.69(-1.96%)
Sep 23, 2022	35.56	35.67	34.94	35.35	1,363,767	-0.59(-1.65%)
Sep 22, 2022	36.59	36.63	35.83	35.94	1,029,698	-0.57(-1.57%)
Sep 21, 2022	37.25	37.53	36.52	36.52	1,284,713	-0.55(-1.47%)
Sep 20, 2022	37.38	37.42	36.72	37.06	881,185	-0.59(-1.58%)
Sep 19, 2022	36.78	37.69	36.75	37.66	746,824	+0.51(+1.38%)
Sep 16, 2022	37.13	37.27	36.87	37.14	2,630,235	-0.33(-0.88%)
Sep 15, 2022	37.32	37.83	37.18	37.47	2,421,737	+0.14(+0.36%)
Sep 14, 2022	37.45	37.48	37.01	37.34	1,354,591	-0.08(-0.21%)
Sep 13, 2022	37.75	38.02	37.32	37.42	950,630	-0.97(-2.53%)
Sep 12, 2022	38.34	38.69	38.27	38.39	702,188	+0.21(+0.56%)
Sep 09, 2022	38.13	38.38	38.02	38.17	709,756	+0.28(+0.74%)
Sep 08, 2022	37.31	37.95	37.25	37.89	863,891	+0.40(+1.06%)
Sep 07, 2022	36.62	37.53	36.62	37.49	959,230	+0.80(+2.19%)
Sep 06, 2022	36.93	36.95	36.52	36.69	2,832,761	-0.06(-0.16%)
Sep 02, 2022	37.26	37.66	36.58	36.75	1,106,535	-0.20(-0.55%)