S&P Insurance ETF SPDR (NY: KIE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 22, 2024	51.38	51.82	51.31	51.44	1,325,495	-0.02(-0.04%)
May 21, 2024	51.23	51.56	51.23	51.46	595,499	+0.25(+0.49%)
May 20, 2024	51.89	51.89	51.16	51.21	1,087,617	-0.62(-1.20%)
May 17, 2024	51.43	51.84	51.43	51.83	2,138,305	+0.45(+0.88%)
May 16, 2024	51.16	51.55	51.16	51.38	1,244,149	+0.36(+0.71%)
May 15, 2024	51.19	51.27	50.86	51.02	701,089	-0.05(-0.10%)
May 14, 2024	51.04	51.25	50.91	51.07	668,822	+0.16(+0.31%)
May 13, 2024	51.36	51.49	50.89	50.91	863,141	-0.36(-0.70%)
May 10, 2024	51.26	51.40	51.11	51.27	492,764	+0.11(+0.22%)
May 09, 2024	50.73	51.20	50.66	51.16	402,652	+0.36(+0.71%)
May 08, 2024	50.61	50.90	50.58	50.80	685,579	+0.09(+0.18%)
May 07, 2024	50.67	50.84	50.50	50.71	645,884	+0.33(+0.66%)
May 06, 2024	49.73	50.40	49.73	50.38	673,728	+0.90(+1.82%)
May 03, 2024	49.51	49.58	48.90	49.48	1,224,484	+0.19(+0.39%)
May 02, 2024	49.55	49.55	48.91	49.29	1,180,434	+0.14(+0.28%)
May 01, 2024	48.55	49.62	48.55	49.15	1,459,594	+0.57(+1.17%)
Apr 30, 2024	48.51	48.73	48.47	48.58	1,492,413	-0.21(-0.43%)
Apr 29, 2024	48.63	48.92	48.63	48.79	688,667	+0.26(+0.54%)
Apr 26, 2024	49.09	49.09	48.37	48.53	2,028,302	-0.77(-1.56%)
Apr 25, 2024	49.48	49.51	48.95	49.30	1,442,611	-0.37(-0.74%)
Apr 24, 2024	49.57	49.78	49.50	49.67	949,275	-0.08(-0.16%)
Apr 23, 2024	49.61	49.90	49.52	49.75	1,566,313	+0.29(+0.59%)
Apr 22, 2024	49.32	49.73	49.07	49.46	1,663,454	+0.38(+0.77%)
Apr 19, 2024	48.38	49.14	48.38	49.08	1,329,558	+0.80(+1.66%)
Apr 18, 2024	47.88	48.49	47.88	48.28	581,553	+0.56(+1.17%)
Apr 17, 2024	48.07	48.12	47.65	47.72	821,506	-0.35(-0.73%)
Apr 16, 2024	47.96	48.29	47.73	48.07	854,650	+0.13(+0.27%)
Apr 15, 2024	48.75	48.92	47.84	47.94	968,678	-0.38(-0.79%)
Apr 12, 2024	48.31	48.77	48.14	48.32	1,373,975	-0.11(-0.23%)
Apr 11, 2024	49.63	49.63	48.43	48.43	1,958,930	-1.35(-2.71%)
Apr 10, 2024	49.75	50.04	49.55	49.78	1,140,965	-0.33(-0.66%)
Apr 09, 2024	51.12	51.15	49.99	50.11	712,352	-0.85(-1.67%)
Apr 08, 2024	51.07	51.22	50.87	50.96	816,714	-0.04(-0.08%)
Apr 05, 2024	50.71	51.15	50.64	51.00	685,828	+0.42(+0.83%)
Apr 04, 2024	51.45	51.53	50.48	50.58	622,187	-0.59(-1.15%)
Apr 03, 2024	51.05	51.38	51.05	51.17	600,701	+0.00(+0.00%)
Apr 02, 2024	51.53	51.73	51.11	51.17	521,619	-0.47(-0.91%)
Apr 01, 2024	52.11	52.11	51.60	51.64	1,054,710	-0.43(-0.83%)
Mar 28, 2024	52.07	52.26	52.02	52.07	799,957	+0.10(+0.19%)
Mar 27, 2024	51.49	51.98	51.46	51.97	840,297	+0.72(+1.40%)
Mar 26, 2024	51.12	51.43	51.02	51.25	901,502	+0.16(+0.31%)
Mar 25, 2024	50.78	51.19	50.78	51.09	411,322	+0.44(+0.87%)
Mar 22, 2024	51.18	51.26	50.65	50.65	767,781	-0.42(-0.82%)
Mar 21, 2024	51.22	51.30	50.94	51.07	1,105,833	+0.04(+0.08%)
Mar 20, 2024	50.50	51.16	50.46	51.03	947,799	+0.42(+0.83%)
Mar 19, 2024	50.43	50.74	50.43	50.61	887,403	+0.26(+0.52%)
Mar 18, 2024	50.61	50.71	50.31	50.35	745,166	-0.24(-0.47%)
Mar 15, 2024	50.12	50.59	50.08	50.59	1,046,880	+0.31(+0.61%)
Mar 14, 2024	50.45	50.56	50.02	50.28	703,536	-0.19(-0.38%)
Mar 13, 2024	50.29	50.55	50.22	50.47	435,992	+0.19(+0.38%)
Mar 12, 2024	50.13	50.30	49.87	50.28	1,119,924	+0.27(+0.54%)
Mar 11, 2024	49.71	50.10	49.64	50.01	1,306,444	+0.22(+0.44%)
Mar 08, 2024	50.00	50.12	49.79	49.79	705,794	-0.16(-0.32%)
Mar 07, 2024	50.19	50.40	49.91	49.95	590,653	-0.15(-0.30%)
Mar 06, 2024	49.67	50.15	49.37	50.10	755,171	+0.65(+1.31%)
Mar 05, 2024	49.21	49.67	49.21	49.45	748,050	+0.11(+0.22%)
Mar 04, 2024	49.38	49.61	49.28	49.34	791,800	-0.05(-0.10%)
Mar 01, 2024	49.58	49.62	49.22	49.39	537,418	-0.15(-0.30%)
Feb 29, 2024	49.77	49.80	49.22	49.54	1,052,155	-0.14(-0.28%)
Feb 28, 2024	49.31	49.76	49.29	49.68	421,873	+0.37(+0.75%)
Feb 27, 2024	49.00	49.33	48.84	49.31	464,750	+0.32(+0.65%)
Feb 26, 2024	49.01	49.34	48.91	48.99	551,770	-0.14(-0.28%)
Feb 23, 2024	49.10	49.31	49.00	49.13	976,600	+0.13(+0.26%)
Feb 22, 2024	48.62	49.06	48.38	49.00	1,286,279	+0.48(+0.99%)
Feb 21, 2024	48.66	48.70	48.29	48.52	670,548	-0.09(-0.18%)
Feb 20, 2024	48.39	48.93	48.35	48.61	864,190	-0.14(-0.29%)
Feb 16, 2024	48.83	49.17	48.68	48.75	1,202,072	-0.03(-0.06%)
Feb 15, 2024	48.25	48.93	48.23	48.78	1,169,287	+0.74(+1.53%)
Feb 14, 2024	47.69	48.07	47.62	48.05	640,537	+0.55(+1.15%)
Feb 13, 2024	47.62	47.96	47.12	47.50	1,271,616	-0.40(-0.83%)
Feb 12, 2024	47.73	48.10	47.68	47.90	851,970	+0.27(+0.56%)
Feb 09, 2024	47.14	47.64	46.94	47.63	645,415	+0.40(+0.84%)
Feb 08, 2024	47.33	47.33	46.81	47.23	1,216,700	-0.15(-0.32%)
Feb 07, 2024	47.17	47.50	47.05	47.38	739,496	+0.33(+0.70%)
Feb 06, 2024	46.87	47.11	46.84	47.05	576,550	+0.22(+0.47%)
Feb 05, 2024	46.71	47.05	46.57	46.83	412,037	-0.06(-0.13%)
Feb 02, 2024	46.61	47.11	46.61	46.89	768,829	+0.22(+0.47%)
Feb 01, 2024	47.02	47.02	45.96	46.67	1,081,540	-0.65(-1.37%)
Jan 31, 2024	47.65	48.05	47.30	47.32	868,822	-0.34(-0.71%)
Jan 30, 2024	47.34	47.68	47.30	47.66	465,763	+0.31(+0.65%)
Jan 29, 2024	47.36	47.38	47.07	47.35	383,276	-0.07(-0.15%)
Jan 26, 2024	47.38	47.46	47.27	47.42	374,951	+0.09(+0.19%)
Jan 25, 2024	47.52	47.67	46.94	47.33	661,810	+0.00(+0.00%)
Jan 24, 2024	47.37	47.59	47.28	47.33	789,594	+0.30(+0.64%)
Jan 23, 2024	47.27	47.44	47.00	47.03	674,612	-0.20(-0.42%)
Jan 22, 2024	46.88	47.30	46.88	47.23	557,288	+0.46(+0.98%)
Jan 19, 2024	46.51	46.94	46.40	46.77	914,360	+0.58(+1.25%)
Jan 18, 2024	45.73	46.23	45.56	46.19	1,266,551	+0.40(+0.87%)
Jan 17, 2024	45.62	46.27	45.62	45.79	685,500	-0.04(-0.09%)
Jan 16, 2024	45.74	45.99	45.68	45.83	666,662	-0.14(-0.30%)
Jan 12, 2024	45.99	46.12	45.76	45.97	1,212,065	+0.17(+0.37%)
Jan 11, 2024	45.63	45.86	45.29	45.80	408,878	+0.16(+0.35%)
Jan 10, 2024	45.26	45.66	45.25	45.65	1,125,299	+0.35(+0.77%)
Jan 09, 2024	45.50	45.50	44.95	45.30	467,915	-0.40(-0.87%)
Jan 08, 2024	45.71	45.78	45.30	45.70	814,718	+0.10(+0.22%)
Jan 05, 2024	45.46	45.85	45.46	45.60	1,787,643	+0.15(+0.33%)
Jan 04, 2024	45.35	45.83	45.35	45.45	756,777	+0.27(+0.60%)
Jan 03, 2024	45.19	45.55	45.12	45.18	905,716	-0.16(-0.35%)