S&P Insurance ETF SPDR (NY: KIE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		27.68	27.68	27.68	0	+0.06(+0.23%)
Mar 28, 2018	27.35	27.76	27.20	27.61	521,984	+0.30(+1.11%)
Mar 27, 2018	27.68	27.76	27.19	27.31	1,147,187	-0.37(-1.32%)
Mar 26, 2018	27.35	27.71	27.25	27.68	202,013	+0.62(+2.31%)
Mar 23, 2018	27.69	27.75	27.02	27.05	306,947	-0.62(-2.23%)
Mar 22, 2018	28.09	28.20	27.65	27.67	266,114	-0.65(-2.30%)
Mar 21, 2018	28.37	28.55	28.29	28.32	190,935	+0.00(+0.00%)
Mar 20, 2018	28.23	28.42	28.23	28.32	127,351	+0.17(+0.60%)
Mar 19, 2018	28.21	28.30	27.96	28.15	163,711	-0.06(-0.22%)
Mar 16, 2018	28.00	28.27	28.00	28.21	418,561	+0.22(+0.79%)
Mar 15, 2018	28.02	28.08	27.92	27.99	174,109	+0.01(+0.03%)
Mar 14, 2018	28.21	28.29	27.94	27.98	211,111	-0.21(-0.76%)
Mar 13, 2018	28.32	28.34	28.11	28.19	292,632	-0.02(-0.06%)
Mar 12, 2018	28.41	28.41	28.16	28.21	400,565	-0.20(-0.69%)
Mar 09, 2018	27.91	28.41	27.86	28.41	650,963	+0.61(+2.21%)
Mar 08, 2018	27.81	27.84	27.62	27.79	279,053	+0.01(+0.03%)
Mar 07, 2018		27.83		27.78	331,331	+0.04(+0.13%)
Mar 06, 2018	27.62	27.78	27.39	27.75	7,704,576	+0.20(+0.74%)
Mar 05, 2018	26.89	27.62	26.89	27.54	297,717	+0.76(+2.85%)
Mar 02, 2018	26.55	26.81	26.38	26.78	158,672	+0.11(+0.40%)