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%)
May 02, 2016	20.15	20.38	20.13	20.37	2,476,295	+0.29(+1.46%)
Apr 29, 2016	19.97	20.12	19.93	20.07	142,891	+0.13(+0.63%)
Apr 28, 2016	20.09	20.14	19.93	19.95	150,512	-0.28(-1.36%)
Apr 27, 2016	20.19	20.28	20.19	20.22	177,176	+0.03(+0.16%)
Apr 26, 2016	20.13	20.21	20.08	20.19	629,808	+0.09(+0.43%)
Apr 25, 2016	20.13	20.13	19.94	20.10	2,369,456	-0.09(-0.47%)
Apr 22, 2016	20.03	20.22	20.01	20.20	554,375	+0.21(+1.04%)
Apr 21, 2016	20.24	20.29	19.98	19.99	153,694	-0.31(-1.53%)
Apr 20, 2016	20.18	20.35	20.15	20.30	95,179	+0.14(+0.70%)
Apr 19, 2016	20.15	20.27	20.12	20.16	98,073	+0.06(+0.30%)
Apr 18, 2016	19.94	20.10	19.90	20.10	102,647	+0.11(+0.53%)
Apr 15, 2016	19.99	20.04	19.97	20.00	89,492	+0.01(+0.06%)
Apr 14, 2016	19.99	20.09	19.92	19.98	268,210	-0.02(-0.11%)
Apr 13, 2016	19.91	20.01	19.80	20.01	80,438	+0.32(+1.61%)
Apr 12, 2016	19.44	19.71	19.42	19.69	231,559	+0.28(+1.44%)
Apr 11, 2016	19.46	19.58	19.39	19.41	555,001	+0.04(+0.22%)
Apr 08, 2016	19.44	19.52	19.32	19.37	1,154,009	+0.07(+0.37%)
Apr 07, 2016	19.48	19.49	19.21	19.30	308,179	-0.28(-1.45%)
Apr 06, 2016	19.58	19.64	19.47	19.58	797,795	-0.01(-0.07%)
Apr 05, 2016	19.73	19.75	19.58	19.60	242,536	-0.27(-1.35%)
Apr 04, 2016	20.08	20.08	19.85	19.86	128,428	-0.24(-1.19%)
Apr 01, 2016	19.82	20.11	19.76	20.10	227,016	+0.20(+0.98%)
Mar 31, 2016	19.97	20.02	19.85	19.91	116,254	-0.09(-0.47%)
Mar 30, 2016	20.00	20.12	19.95	20.00	93,537	+0.14(+0.71%)
Mar 29, 2016	19.72	19.86	19.68	19.86	174,884	+0.08(+0.42%)
Mar 28, 2016	19.68	19.81	19.64	19.78	73,454	+0.19(+0.97%)
Mar 24, 2016	19.69	19.59	19.59	19.59	131,478	-0.23(-1.14%)
Mar 23, 2016	19.95	19.95	19.81	19.81	48,675	-0.15(-0.74%)
Mar 22, 2016	19.93	20.08	19.86	19.96	134,776	-0.06(-0.32%)
Mar 21, 2016	19.94	20.08	19.94	20.02	200,780	+0.05(+0.24%)
Mar 18, 2016	19.94	20.04	19.87	19.98	568,608	+0.08(+0.40%)
Mar 17, 2016	19.65	19.95	19.60	19.90	231,164	+0.26(+1.33%)
Mar 16, 2016	19.51	19.69	19.51	19.64	155,103	+0.09(+0.47%)
Mar 15, 2016	19.48	19.56	19.41	19.54	144,174	-0.03(-0.13%)
Mar 14, 2016	19.60	19.63	19.50	19.57	212,592	-0.09(-0.44%)
Mar 11, 2016	19.36	19.67	19.36	19.66	360,011	+0.46(+2.39%)
Mar 10, 2016	19.29	19.36	19.01	19.20	199,003	+0.01(+0.03%)
Mar 09, 2016	19.23	19.23	19.14	19.19	156,768	+0.06(+0.33%)
Mar 08, 2016	19.26	19.26	19.04	19.13	197,463	-0.23(-1.17%)
Mar 07, 2016	19.27	19.38	19.25	19.36	381,686	+0.01(+0.03%)
Mar 04, 2016	19.36	19.40	19.22	19.35	176,831	+0.03(+0.18%)
Mar 03, 2016	19.23	19.32	19.17	19.32	149,283	+0.10(+0.54%)
Mar 02, 2016	19.10	19.21	19.05	19.21	212,952	+0.10(+0.52%)