S&P Insurance ETF SPDR (NY: KIE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2015	18.98	18.98	18.90	18.96	94,675	-0.10(-0.50%)
Mar 30, 2015	18.85	19.08	18.85	19.06	58,528	+0.28(+1.51%)
Mar 27, 2015	18.80	18.80	18.71	18.77	47,303	-0.05(-0.24%)
Mar 26, 2015	18.79	18.89	18.74	18.82	53,425	-0.05(-0.25%)
Mar 25, 2015	19.03	19.07	18.86	18.87	82,983	-0.21(-1.11%)
Mar 24, 2015	19.19	19.19	19.08	19.08	1,037,109	-0.17(-0.90%)
Mar 23, 2015	19.22	19.32	19.22	19.25	75,439	+0.09(+0.47%)
Mar 20, 2015	19.06	19.17	19.06	19.16	84,611	+0.18(+0.96%)
Mar 19, 2015	19.12	19.12	18.89	18.98	88,923	-0.16(-0.85%)
Mar 18, 2015	19.01	19.21	18.93	19.14	141,143	+0.10(+0.50%)
Mar 17, 2015	19.00	19.08	18.96	19.05	45,750	-0.02(-0.10%)
Mar 16, 2015	18.89	19.10	18.89	19.07	302,194	+0.24(+1.29%)
Mar 13, 2015	18.87	18.90	18.68	18.82	95,957	-0.11(-0.60%)
Mar 12, 2015	18.70	18.94	18.70	18.94	395,748	+0.32(+1.72%)
Mar 11, 2015	18.47	18.63	18.47	18.61	71,548	+0.19(+1.01%)
Mar 10, 2015	18.65	18.65	18.42	18.43	97,661	-0.37(-1.95%)
Mar 09, 2015	18.74	18.82	18.74	18.79	127,279	+0.04(+0.21%)
Mar 06, 2015	18.77	18.98	18.74	18.76	105,390	-0.04(-0.23%)
Mar 05, 2015	18.70	18.80	18.69	18.80	92,247	+0.10(+0.54%)
Mar 04, 2015	18.77	18.84	18.67	18.70	147,090	-0.14(-0.76%)
Mar 03, 2015	18.83	18.87	18.80	18.84	64,287	-0.05(-0.24%)
Mar 02, 2015	18.79	18.91	18.79	18.89	51,115	+0.12(+0.62%)
Feb 27, 2015	18.84	18.89	18.77	18.77	164,388	-0.08(-0.43%)
Feb 26, 2015	18.83	18.89	18.79	18.85	42,789	+0.01(+0.05%)
Feb 25, 2015	18.89	18.94	18.82	18.84	28,595	-0.08(-0.42%)
Feb 24, 2015	18.84	18.98	18.83	18.92	65,185	+0.09(+0.48%)
Feb 23, 2015	18.93	18.93	18.76	18.83	104,641	-0.13(-0.67%)
Feb 20, 2015	18.88	18.98	18.69	18.96	45,204	+0.04(+0.22%)
Feb 19, 2015	18.85	18.93	18.81	18.92	114,188	+0.03(+0.18%)
Feb 18, 2015	18.94	18.95	18.85	18.88	62,150	-0.11(-0.56%)
Feb 17, 2015	18.98	19.09	18.97	18.99	72,315	+0.00(+0.00%)
Feb 13, 2015	18.95	18.99	18.99	18.99	147,342	+0.04(+0.19%)
Feb 12, 2015	18.88	18.97	18.86	18.95	180,429	+0.14(+0.73%)
Feb 11, 2015	18.68	18.86	18.64	18.81	165,073	+0.14(+0.77%)
Feb 10, 2015	18.68	18.70	18.59	18.67	62,444	+0.09(+0.47%)
Feb 09, 2015	18.58	18.62	18.52	18.58	72,531	-0.05(-0.29%)
Feb 06, 2015	18.59	18.76	18.59	18.64	194,119	+0.08(+0.46%)
Feb 05, 2015	18.40	18.56	18.34	18.55	74,913	+0.18(+0.97%)
Feb 04, 2015	18.30	18.48	18.30	18.38	204,145	+0.03(+0.15%)
Feb 03, 2015	18.11	18.36	18.11	18.35	464,910	+0.31(+1.72%)
Feb 02, 2015	17.72	18.06	17.62	18.04	478,966	+0.34(+1.94%)
Jan 30, 2015	17.83	17.92	17.67	17.69	570,872	-0.27(-1.51%)
Jan 29, 2015	17.87	17.98	17.74	17.96	1,031,817	+0.10(+0.58%)
Jan 28, 2015	18.20	18.23	17.86	17.86	184,945	-0.30(-1.66%)
Jan 27, 2015	18.13	18.24	18.07	18.16	205,441	-0.12(-0.68%)
Jan 26, 2015	18.16	18.29	18.05	18.29	237,842	+0.13(+0.70%)
Jan 23, 2015	18.29	18.34	18.15	18.16	3,232,001	-0.17(-0.91%)
Jan 22, 2015	18.04	18.33	17.92	18.32	101,843	+0.39(+2.15%)
Jan 21, 2015	17.88	18.00	17.80	17.94	140,948	+0.03(+0.16%)
Jan 20, 2015	18.14	18.16	17.84	17.91	51,083	-0.19(-1.03%)
Jan 16, 2015	17.89	18.10	17.83	18.10	86,435	+0.24(+1.37%)
Jan 15, 2015	17.96	18.05	17.82	17.85	146,696	-0.11(-0.60%)
Jan 14, 2015	18.01	18.09	17.77	17.96	134,834	-0.25(-1.35%)
Jan 13, 2015	18.31	18.52	18.08	18.20	488,818	-0.02(-0.09%)
Jan 12, 2015	18.41	18.41	18.18	18.22	204,284	-0.17(-0.93%)
Jan 09, 2015	18.65	18.65	18.36	18.39	86,072	-0.24(-1.28%)
Jan 08, 2015	18.43	18.66	18.43	18.63	159,932	+0.32(+1.74%)
Jan 07, 2015	18.30	18.37	18.16	18.31	206,084	+0.14(+0.74%)
Jan 06, 2015	18.41	18.42	18.12	18.18	294,489	-0.22(-1.21%)
Jan 05, 2015	18.61	18.61	18.35	18.40	329,752	-0.27(-1.45%)