S&P Insurance ETF SPDR (NY: KIE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	25.11	25.22	25.08	25.12	508,428	-0.04(-0.14%)
Mar 30, 2017	24.94	25.18	24.94	25.16	302,957	+0.22(+0.88%)
Mar 29, 2017	25.03	25.03	24.93	24.94	161,502	-0.14(-0.56%)
Mar 28, 2017	24.82	25.13	24.81	25.08	406,136	+0.23(+0.94%)
Mar 27, 2017	24.67	24.88	24.51	24.84	531,832	-0.02(-0.09%)
Mar 24, 2017	24.99	25.08	24.78	24.87	178,276	-0.07(-0.27%)
Mar 23, 2017	24.87	25.11	24.82	24.93	303,566	+0.04(+0.15%)
Mar 22, 2017	24.85	24.94	24.69	24.90	382,112	+0.01(+0.02%)
Mar 21, 2017	25.36	25.37	24.87	24.89	563,280	-0.39(-1.54%)
Mar 20, 2017	25.42	25.42	25.27	25.28	313,713	-0.15(-0.59%)
Mar 17, 2017	25.52	25.54	25.29	25.43	1,066,772	-0.09(-0.36%)
Mar 16, 2017	25.60	25.64	25.49	25.52	415,534	-0.01(-0.06%)
Mar 15, 2017	25.45	25.56	25.44	25.53	566,010	+0.10(+0.41%)
Mar 14, 2017	25.37	25.46	25.32	25.43	391,560	-0.01(-0.03%)
Mar 13, 2017	25.40	25.48	25.35	25.44	292,706	+0.01(+0.06%)
Mar 10, 2017	25.40	25.46	25.29	25.42	200,530	+0.12(+0.46%)
Mar 09, 2017	25.33	25.41	25.25	25.31	599,573	+0.01(+0.03%)
Mar 08, 2017	25.45	25.52	25.30	25.30	239,767	-0.05(-0.18%)
Mar 07, 2017	25.39	25.42	25.32	25.35	240,347	-0.07(-0.26%)
Mar 06, 2017	25.47	25.50	25.41	25.41	1,350,563	-0.18(-0.69%)
Mar 03, 2017	25.54	25.62	25.48	25.59	236,483	+0.04(+0.15%)
Mar 02, 2017	25.84	26.08	25.54	25.55	310,388	-0.29(-1.12%)