S&P Insurance ETF SPDR (NY: KIE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	21.04	21.09	20.91	21.00	451,150	+0.03(+0.15%)
May 27, 2016	20.81	20.97	20.97	20.97	957,222	+0.17(+0.83%)
May 26, 2016	20.87	20.87	20.77	20.80	278,001	-0.09(-0.44%)
May 25, 2016	20.91	21.02	20.86	20.89	499,814	+0.05(+0.22%)
May 24, 2016	20.66	20.87	20.63	20.85	423,678	+0.31(+1.50%)
May 23, 2016	20.60	20.62	20.49	20.54	748,671	-0.09(-0.46%)
May 20, 2016	20.50	20.73	20.49	20.63	402,193	+0.20(+0.97%)
May 19, 2016	20.52	20.59	20.29	20.44	457,720	-0.17(-0.81%)
May 18, 2016	20.26	20.66	20.21	20.60	10,972,644	+0.35(+1.73%)
May 17, 2016	20.39	20.46	20.20	20.25	137,882	-0.15(-0.72%)
May 16, 2016	20.35	20.48	20.35	20.40	67,273	+0.05(+0.23%)
May 13, 2016	20.45	20.51	20.30	20.35	64,598	-0.10(-0.48%)
May 12, 2016	20.44	20.51	20.30	20.45	118,818	+0.08(+0.38%)
May 11, 2016	20.44	20.61	20.37	20.37	78,963	-0.14(-0.69%)
May 10, 2016	20.30	20.51	20.30	20.51	159,277	+0.29(+1.42%)
May 09, 2016	20.16	20.28	20.12	20.23	408,805	+0.03(+0.14%)
May 06, 2016	20.10	20.21	20.08	20.20	57,367	-0.03(-0.13%)
May 05, 2016	20.20	20.32	20.18	20.22	220,049	+0.07(+0.36%)
May 04, 2016	20.04	20.25	20.02	20.15	229,921	-0.12(-0.58%)
May 03, 2016	20.21	20.27	20.04	20.27	1,016,266	-0.10(-0.48%)