S&P Insurance ETF SPDR (NY: KIE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	20.79	20.81	20.68	20.75	542,266	-0.12(-0.55%)
Jul 28, 2016	20.76	20.90	20.76	20.87	233,797	+0.10(+0.49%)
Jul 27, 2016	20.83	20.87	20.73	20.77	221,014	-0.06(-0.28%)
Jul 26, 2016	20.81	20.93	20.77	20.82	244,658	+0.01(+0.06%)
Jul 25, 2016	20.86	20.90	20.79	20.81	1,936,079	-0.06(-0.28%)
Jul 22, 2016	20.72	20.88	20.72	20.87	147,679	+0.17(+0.84%)
Jul 21, 2016	20.73	20.76	20.65	20.70	175,602	-0.05(-0.22%)
Jul 20, 2016	20.70	20.79	20.67	20.74	104,707	+0.08(+0.41%)
Jul 19, 2016	20.63	20.66	20.59	20.66	152,308	-0.01(-0.07%)
Jul 18, 2016	20.74	20.76	20.64	20.67	184,537	-0.06(-0.28%)
Jul 15, 2016	20.84	20.85	20.69	20.73	209,907	-0.05(-0.25%)
Jul 14, 2016	20.91	20.91	20.78	20.78	512,996	+0.13(+0.61%)
Jul 13, 2016	20.70	20.71	20.60	20.66	221,918	-0.03(-0.15%)
Jul 12, 2016	20.67	20.78	20.66	20.69	204,828	+0.14(+0.66%)
Jul 11, 2016	20.48	20.61	20.48	20.55	516,515	+0.09(+0.42%)
Jul 08, 2016	20.34	20.49	20.15	20.47	269,020	+0.32(+1.58%)
Jul 07, 2016	20.19	20.34	20.06	20.15	329,941	-0.02(-0.11%)
Jul 06, 2016	20.00	20.17	19.94	20.17	286,452	+0.05(+0.27%)
Jul 05, 2016	20.31	20.31	20.02	20.12	233,496	-0.36(-1.73%)
Jul 01, 2016	20.52	20.47	20.47	20.47	435,819	-0.05(-0.27%)
Jun 30, 2016	20.08	20.53	20.07	20.53	279,219	+0.49(+2.46%)
Jun 29, 2016	19.72	20.04	19.72	20.03	217,515	+0.41(+2.07%)
Jun 28, 2016	19.42	19.63	19.36	19.63	199,226	+0.45(+2.35%)
Jun 27, 2016	19.59	19.59	19.12	19.18	520,624	-0.62(-3.14%)
Jun 24, 2016	20.00	20.19	19.78	19.80	1,202,298	-1.02(-4.91%)
Jun 23, 2016	20.61	20.83	20.61	20.82	559,103	+0.39(+1.91%)
Jun 22, 2016	20.43	20.58	20.42	20.43	507,699	+0.02(+0.09%)
Jun 21, 2016	20.39	20.45	20.31	20.41	160,141	+0.10(+0.48%)
Jun 20, 2016	20.44	20.54	20.30	20.31	391,011	+0.14(+0.67%)
Jun 17, 2016	20.18	20.23	20.08	20.18	235,297	-0.00(-0.01%)
Jun 16, 2016	19.96	20.18	19.87	20.18	255,855	+0.09(+0.43%)
Jun 15, 2016	20.23	20.28	20.07	20.09	407,588	-0.10(-0.48%)
Jun 14, 2016	20.30	20.37	20.11	20.19	201,848	-0.15(-0.75%)
Jun 13, 2016	20.54	20.64	20.34	20.34	185,938	-0.26(-1.28%)
Jun 10, 2016	20.69	20.70	20.53	20.61	363,115	-0.23(-1.12%)
Jun 09, 2016	20.84	20.86	20.77	20.84	140,185	-0.10(-0.47%)
Jun 08, 2016	20.85	20.95	20.85	20.94	134,143	+0.07(+0.36%)
Jun 07, 2016	20.90	20.94	20.86	20.86	278,916	-0.02(-0.08%)
Jun 06, 2016	20.80	20.95	20.80	20.88	151,190	+0.08(+0.39%)
Jun 03, 2016	20.89	20.89	20.65	20.80	338,478	-0.22(-1.04%)
Jun 02, 2016	20.97	21.02	20.91	21.02	196,912	+0.01(+0.03%)
Jun 01, 2016	20.88	21.02	20.78	21.01	323,320	+0.01(+0.04%)
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%)