S&P Insurance ETF SPDR (NY: KIE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	23.71	23.72	22.93	23.11	515,249	-0.84(-3.52%)
Mar 30, 2020	23.18	24.06	22.66	23.96	230,195	+0.83(+3.61%)
Mar 27, 2020	22.81	23.97	22.62	23.12	259,729	-0.53(-2.23%)
Mar 26, 2020	22.50	23.73	22.32	23.65	864,434	+1.39(+6.25%)
Mar 25, 2020	21.87	23.25	21.29	22.26	1,128,829	+0.63(+2.91%)
Mar 24, 2020	20.19	21.69	20.06	21.63	647,161	+2.40(+12.49%)
Mar 23, 2020	19.71	19.82	18.76	19.23	1,129,989	-0.57(-2.86%)
Mar 20, 2020	20.71	21.06	19.79	19.79	2,164,184	-0.71(-3.46%)
Mar 19, 2020	20.04	20.91	19.32	20.50	441,198	+0.09(+0.45%)
Mar 18, 2020	21.09	21.79	19.16	20.41	377,883	-2.32(-10.20%)
Mar 17, 2020	21.94	22.73	21.15	22.73	442,554	+1.21(+5.60%)
Mar 16, 2020	21.32	23.22	21.17	21.52	578,878	-3.44(-13.79%)
Mar 13, 2020	24.52	25.02	22.91	24.97	457,264	+1.90(+8.26%)
Mar 12, 2020	24.10	24.73	23.04	23.06	579,597	-2.93(-11.26%)
Mar 11, 2020	26.71	26.84	25.70	25.99	545,203	-1.52(-5.52%)
Mar 10, 2020	27.37	27.51	26.20	27.51	230,824	+1.11(+4.22%)
Mar 09, 2020	27.00	27.59	25.91	26.39	330,415	-2.86(-9.78%)
Mar 06, 2020	28.75	29.40	28.55	29.25	283,291	-0.55(-1.85%)
Mar 05, 2020	30.23	30.32	29.53	29.81	529,062	-1.25(-4.03%)
Mar 04, 2020	30.49	31.10	30.11	31.06	323,278	+1.10(+3.69%)
Mar 03, 2020	30.84	31.15	29.75	29.95	445,946	-0.86(-2.81%)
Mar 02, 2020	29.33	30.83	29.31	30.82	529,345	+1.60(+5.48%)
Feb 28, 2020	29.54	29.83	28.69	29.22	825,424	-1.15(-3.79%)
Feb 27, 2020	31.35	31.57	30.37	30.37	533,072	-1.48(-4.65%)
Feb 26, 2020	32.29	32.57	31.82	31.85	233,854	-0.31(-0.97%)
Feb 25, 2020	33.13	33.13	32.14	32.16	258,046	-0.92(-2.78%)
Feb 24, 2020	33.24	33.45	32.97	33.08	249,330	-0.98(-2.86%)
Feb 21, 2020	34.10	34.19	33.88	34.06	257,754	-0.17(-0.48%)
Feb 20, 2020	34.26	34.35	34.00	34.22	319,892	-0.14(-0.40%)
Feb 19, 2020	34.46	34.48	34.31	34.36	117,873	-0.05(-0.13%)
Feb 18, 2020	34.46	34.56	34.24	34.41	295,073	-0.12(-0.35%)
Feb 14, 2020	34.50	34.57	34.39	34.53	131,376	+0.01(+0.03%)
Feb 13, 2020	34.16	34.54	34.16	34.52	219,689	+0.29(+0.83%)
Feb 12, 2020	34.49	34.50	34.22	34.23	188,483	-0.16(-0.45%)
Feb 11, 2020	34.19	34.46	34.19	34.39	211,699	+0.34(+1.00%)
Feb 10, 2020	33.84	34.05	33.84	34.05	80,841	+0.13(+0.38%)
Feb 07, 2020	33.78	33.99	33.78	33.92	188,969	-0.02(-0.05%)
Feb 06, 2020	34.06	34.13	33.90	33.94	451,338	-0.03(-0.08%)
Feb 05, 2020	33.50	33.97	33.50	33.97	427,680	+0.73(+2.19%)
Feb 04, 2020	33.30	33.43	33.22	33.24	80,476	+0.26(+0.78%)
Feb 03, 2020	32.81	33.21	32.81	32.98	201,145	+0.36(+1.10%)
Jan 31, 2020	33.01	33.18	32.57	32.62	404,670	-0.52(-1.56%)
Jan 30, 2020	32.57	33.16	32.57	33.14	155,498	+0.35(+1.07%)
Jan 29, 2020	32.92	32.97	32.77	32.79	84,550	+0.00(+0.00%)
Jan 28, 2020	32.54	32.96	32.54	32.79	433,874	+0.36(+1.11%)
Jan 27, 2020	32.42	32.60	32.27	32.43	210,729	-0.42(-1.29%)
Jan 24, 2020	33.00	33.00	32.66	32.85	503,665	-0.12(-0.36%)
Jan 23, 2020	32.96	33.04	32.54	32.97	230,900	-0.12(-0.38%)
Jan 22, 2020	33.12	33.19	33.03	33.10	194,307	+0.08(+0.24%)
Jan 21, 2020	33.17	33.25	33.00	33.02	146,123	-0.27(-0.80%)
Jan 17, 2020	33.08	33.29	33.08	33.29	105,296	+0.25(+0.75%)
Jan 16, 2020	32.84	33.06	32.84	33.04	237,407	+0.30(+0.93%)
Jan 15, 2020	32.61	32.87	32.55	32.73	201,967	+0.05(+0.14%)
Jan 14, 2020	32.74	32.83	32.61	32.69	525,566	-0.06(-0.20%)
Jan 13, 2020	32.65	32.78	32.63	32.75	135,660	+0.12(+0.37%)
Jan 10, 2020	32.87	32.93	32.58	32.63	83,129	-0.22(-0.67%)
Jan 09, 2020	32.68	32.87	32.64	32.85	122,831	+0.29(+0.88%)
Jan 08, 2020	32.49	32.83	32.49	32.57	205,459	+0.08(+0.25%)
Jan 07, 2020	32.62	32.63	32.48	32.48	173,773	-0.23(-0.70%)
Jan 06, 2020	32.53	32.72	32.45	32.72	639,539	-0.02(-0.07%)
Jan 03, 2020	32.53	32.74	32.48	32.74	107,035	-0.06(-0.18%)