S&P Insurance ETF SPDR (NY: KIE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	25.28	25.33	24.81	25.09	424,002	-0.36(-1.42%)
May 28, 2020	26.06	26.06	25.41	25.45	597,310	-0.34(-1.33%)
May 27, 2020	25.84	26.08	25.46	25.79	589,177	+0.69(+2.73%)
May 26, 2020	25.15	25.43	25.06	25.11	369,050	+0.80(+3.28%)
May 22, 2020	24.40	24.40	24.04	24.31	404,479	-0.04(-0.15%)
May 21, 2020	23.93	24.45	23.87	24.35	302,994	+0.40(+1.66%)
May 20, 2020	23.75	24.12	23.67	23.95	492,507	+0.54(+2.30%)
May 19, 2020	23.79	23.84	23.39	23.41	381,163	-0.46(-1.94%)
May 18, 2020	23.37	24.02	23.37	23.87	485,071	+1.32(+5.84%)
May 15, 2020	22.20	22.60	21.97	22.56	546,963	+0.16(+0.70%)
May 14, 2020	21.62	22.42	21.15	22.40	511,189	+0.39(+1.77%)
May 13, 2020	22.85	22.85	21.87	22.01	415,462	-1.01(-4.39%)
May 12, 2020	23.95	24.02	23.02	23.02	2,191,503	-0.76(-3.20%)
May 11, 2020	23.86	24.04	23.47	23.78	431,592	-0.32(-1.35%)
May 08, 2020	23.91	24.12	23.59	24.11	264,906	+0.58(+2.48%)
May 07, 2020	22.96	23.90	22.96	23.52	556,269	+0.87(+3.85%)
May 06, 2020	23.58	23.66	22.62	22.65	383,438	-0.83(-3.51%)
May 05, 2020	23.58	23.98	23.46	23.47	234,810	+0.14(+0.60%)
May 04, 2020	23.07	23.41	22.77	23.34	511,962	+0.00(+0.00%)
May 01, 2020	23.64	23.67	23.20	23.34	245,060	-0.84(-3.49%)
Apr 30, 2020	24.62	24.77	24.16	24.18	403,134	-0.95(-3.80%)
Apr 29, 2020	24.87	25.29	24.72	25.13	655,651	+0.84(+3.47%)
Apr 28, 2020	24.48	24.72	24.16	24.29	708,577	+0.35(+1.47%)
Apr 27, 2020	23.26	24.06	23.26	23.94	214,205	+0.79(+3.40%)
Apr 24, 2020	23.01	23.23	22.69	23.15	235,137	+0.33(+1.46%)
Apr 23, 2020	23.16	23.36	22.82	22.82	412,374	-0.29(-1.24%)
Apr 22, 2020	23.58	23.58	23.04	23.10	509,360	+0.02(+0.08%)
Apr 21, 2020	23.34	23.61	23.03	23.09	252,444	-0.82(-3.41%)
Apr 20, 2020	24.16	24.26	23.61	23.90	186,292	-0.66(-2.68%)
Apr 17, 2020	24.31	24.67	24.12	24.56	202,563	+1.06(+4.50%)
Apr 16, 2020	23.81	23.82	23.20	23.50	281,714	-0.31(-1.29%)
Apr 15, 2020	24.44	24.44	23.75	23.81	218,733	-1.42(-5.62%)
Apr 14, 2020	25.35	25.68	24.94	25.23	1,804,894	+0.39(+1.57%)
Apr 13, 2020	25.63	25.63	24.62	24.84	281,470	-0.83(-3.22%)
Apr 09, 2020	24.90	25.89	24.90	25.66	548,689	+1.23(+5.05%)
Apr 08, 2020	23.58	24.58	23.37	24.43	298,653	+1.08(+4.65%)
Apr 07, 2020	23.87	24.52	23.33	23.34	328,237	+0.38(+1.66%)
Apr 06, 2020	22.28	23.09	22.28	22.96	316,908	+1.56(+7.28%)
Apr 03, 2020	21.85	22.08	21.18	21.41	186,923	-0.59(-2.70%)
Apr 02, 2020	21.66	22.60	21.54	22.00	203,088	+0.21(+0.98%)
Apr 01, 2020	22.14	22.32	21.56	21.79	335,193	-1.33(-5.74%)
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%)