S&P Insurance ETF SPDR (NY: KIE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	36.63	36.73	36.54	36.66	1,836,651	-0.06(-0.16%)
Jun 29, 2021	36.78	36.92	36.58	36.72	441,284	+0.06(+0.16%)
Jun 28, 2021	37.12	37.14	36.53	36.66	352,536	-0.50(-1.36%)
Jun 25, 2021	36.76	37.23	36.67	37.16	1,176,547	+0.52(+1.43%)
Jun 24, 2021	36.40	36.69	36.25	36.64	381,544	+0.43(+1.18%)
Jun 23, 2021	36.20	36.42	36.11	36.21	463,092	+0.05(+0.13%)
Jun 22, 2021	36.09	36.31	35.88	36.16	495,295	+0.05(+0.13%)
Jun 21, 2021	35.53	36.14	35.53	36.12	462,109	+0.85(+2.40%)
Jun 18, 2021	35.80	35.82	35.27	35.27	839,320	-0.90(-2.48%)
Jun 17, 2021	37.20	37.25	36.07	36.17	856,533	-0.99(-2.67%)
Jun 16, 2021	37.40	37.46	37.02	37.16	607,324	-0.28(-0.76%)
Jun 15, 2021	37.11	37.71	36.94	37.45	8,233,581	+0.34(+0.92%)
Jun 14, 2021	37.24	37.39	36.96	37.11	485,896	-0.21(-0.56%)
Jun 11, 2021	37.12	37.33	37.12	37.31	423,310	+0.26(+0.69%)
Jun 10, 2021	37.51	37.54	37.06	37.06	373,596	-0.26(-0.68%)
Jun 09, 2021	37.63	37.63	37.30	37.31	299,161	-0.39(-1.03%)
Jun 08, 2021	37.43	37.77	37.21	37.70	798,838	+0.21(+0.56%)
Jun 07, 2021	37.76	37.76	37.37	37.49	538,906	-0.25(-0.65%)
Jun 04, 2021	37.71	37.77	37.41	37.74	509,951	+0.08(+0.20%)
Jun 03, 2021	37.57	37.88	37.39	37.66	505,217	-0.08(-0.20%)
Jun 02, 2021	37.82	37.82	37.62	37.74	259,635	-0.03(-0.07%)
Jun 01, 2021	37.87	38.01	37.64	37.77	503,653	+0.13(+0.35%)
May 28, 2021	37.63	37.69	37.32	37.64	319,554	+0.18(+0.48%)
May 27, 2021	37.26	37.54	37.15	37.46	1,775,787	+0.35(+0.94%)
May 26, 2021	36.82	37.18	36.77	37.11	481,063	+0.30(+0.82%)
May 25, 2021	37.41	37.52	36.75	36.80	535,138	-0.58(-1.54%)
May 24, 2021	37.41	37.49	37.27	37.38	304,640	+0.03(+0.08%)
May 21, 2021	37.51	37.73	37.23	37.35	956,990	+0.01(+0.03%)
May 20, 2021	37.19	37.47	37.08	37.34	383,083	+0.13(+0.36%)
May 19, 2021	36.95	37.23	36.56	37.21	432,465	-0.11(-0.30%)
May 18, 2021	37.55	37.62	37.29	37.32	371,626	-0.29(-0.78%)
May 17, 2021	37.57	37.65	37.28	37.62	1,662,129	-0.05(-0.13%)
May 14, 2021	37.34	37.75	37.27	37.66	468,809	+0.47(+1.27%)
May 13, 2021	36.35	37.33	36.35	37.19	399,970	+0.79(+2.16%)
May 12, 2021	37.12	37.22	36.34	36.41	456,147	-0.72(-1.94%)
May 11, 2021	37.41	37.53	37.01	37.12	511,302	-0.63(-1.68%)
May 10, 2021	38.25	38.41	37.74	37.76	326,527	-0.39(-1.02%)
May 07, 2021	37.72	38.17	37.54	38.15	1,032,652	+0.26(+0.70%)
May 06, 2021	37.62	37.90	37.42	37.88	297,223	+0.32(+0.86%)
May 05, 2021	37.52	37.61	37.03	37.56	448,815	+0.13(+0.35%)
May 04, 2021	37.30	37.47	37.09	37.43	346,776	+0.05(+0.13%)
May 03, 2021	37.43	37.66	37.28	37.38	563,265	+0.25(+0.66%)
Apr 30, 2021	37.20	37.50	37.11	37.13	662,893	-0.23(-0.61%)
Apr 29, 2021	37.24	37.47	37.12	37.36	287,661	+0.33(+0.89%)
Apr 28, 2021	37.10	37.12	36.89	37.03	383,140	+0.03(+0.08%)
Apr 27, 2021	36.86	37.05	36.79	37.00	233,074	+0.26(+0.72%)
Apr 26, 2021	36.87	37.12	36.73	36.74	265,043	+0.01(+0.03%)
Apr 23, 2021	36.31	36.87	36.31	36.73	200,982	+0.48(+1.33%)
Apr 22, 2021	36.56	36.56	36.10	36.25	204,698	-0.32(-0.88%)
Apr 21, 2021	35.92	36.58	35.92	36.57	132,168	+0.63(+1.76%)
Apr 20, 2021	36.30	36.30	35.80	35.93	108,895	-0.46(-1.27%)
Apr 19, 2021	36.44	36.51	36.19	36.40	233,655	-0.02(-0.05%)
Apr 16, 2021	36.40	36.53	36.30	36.42	78,764	+0.20(+0.55%)
Apr 15, 2021	36.20	36.22	36.02	36.22	110,976	+0.17(+0.47%)
Apr 14, 2021	35.78	36.20	35.78	36.05	151,850	+0.29(+0.82%)
Apr 13, 2021	35.76	35.87	35.51	35.75	184,935	-0.07(-0.18%)
Apr 12, 2021	35.66	35.84	35.55	35.82	149,361	+0.21(+0.58%)
Apr 09, 2021	35.53	35.65	35.43	35.61	155,309	+0.17(+0.48%)
Apr 08, 2021	35.41	35.51	35.18	35.44	124,574	+0.00(+0.00%)
Apr 07, 2021	35.40	35.51	35.23	35.44	165,102	+0.04(+0.11%)
Apr 06, 2021	35.20	35.52	35.20	35.40	403,709	+0.16(+0.46%)
Apr 05, 2021	35.42	35.46	35.10	35.24	427,133	+0.13(+0.38%)