S&P Insurance ETF SPDR (NY: KIE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	26.46	26.56	26.13	26.54	308,197	+0.13(+0.49%)
Jul 30, 2020	26.41	26.54	26.07	26.41	224,528	-0.48(-1.77%)
Jul 29, 2020	26.48	26.94	26.40	26.88	242,743	+0.46(+1.73%)
Jul 28, 2020	26.54	26.75	26.39	26.43	431,716	-0.19(-0.70%)
Jul 27, 2020	26.91	26.91	26.48	26.61	592,754	-0.28(-1.04%)
Jul 24, 2020	27.15	27.23	26.84	26.89	562,183	-0.38(-1.40%)
Jul 23, 2020	27.01	27.43	27.01	27.28	472,638	+0.24(+0.90%)
Jul 22, 2020	26.64	27.07	26.54	27.03	391,669	+0.23(+0.87%)
Jul 21, 2020	26.58	27.01	26.52	26.80	287,022	+0.44(+1.66%)
Jul 20, 2020	26.52	26.60	26.28	26.36	307,989	-0.25(-0.95%)
Jul 17, 2020	26.86	26.86	26.51	26.61	472,869	-0.16(-0.59%)
Jul 16, 2020	26.29	27.02	26.23	26.77	358,074	+0.36(+1.38%)
Jul 15, 2020	26.31	26.53	26.12	26.41	381,781	+0.65(+2.53%)
Jul 14, 2020	25.18	25.79	25.11	25.76	562,132	+0.52(+2.07%)
Jul 13, 2020	25.47	25.69	25.11	25.24	440,207	+0.02(+0.07%)
Jul 10, 2020	24.35	25.25	24.35	25.22	323,226	+0.89(+3.68%)
Jul 09, 2020	25.10	25.10	24.17	24.32	1,591,206	-0.75(-3.01%)
Jul 08, 2020	24.73	25.22	24.69	25.08	475,796	+0.32(+1.28%)
Jul 07, 2020	25.18	25.25	24.74	24.76	286,060	-0.64(-2.53%)
Jul 06, 2020	25.50	25.79	25.24	25.40	264,092	+0.42(+1.68%)
Jul 02, 2020	25.51	25.75	24.95	24.98	226,934	-0.05(-0.19%)
Jul 01, 2020	25.45	25.61	24.99	25.03	190,897	-0.45(-1.76%)
Jun 30, 2020	24.90	25.56	24.90	25.48	221,137	+0.42(+1.67%)
Jun 29, 2020	24.81	25.15	24.56	25.06	189,934	+0.51(+2.09%)
Jun 26, 2020	25.09	25.18	24.43	24.55	347,164	-0.85(-3.34%)
Jun 25, 2020	24.80	25.43	24.60	25.39	318,747	+0.50(+2.02%)
Jun 24, 2020	25.56	25.56	24.70	24.89	350,556	-0.90(-3.50%)
Jun 23, 2020	26.14	26.30	25.79	25.79	245,591	+0.00(+0.00%)
Jun 22, 2020	25.76	25.93	25.43	25.79	239,153	-0.05(-0.21%)
Jun 19, 2020	26.61	26.61	25.72	25.85	534,991	-0.30(-1.13%)
Jun 18, 2020	25.92	26.41	25.81	26.14	253,962	+0.06(+0.25%)
Jun 17, 2020	26.43	26.44	26.04	26.08	121,409	-0.29(-1.09%)
Jun 16, 2020	27.03	27.03	26.07	26.37	409,883	+0.37(+1.43%)
Jun 15, 2020	24.76	26.14	24.66	26.00	526,636	+0.36(+1.41%)
Jun 12, 2020	26.06	26.06	24.94	25.63	539,089	+0.55(+2.18%)
Jun 11, 2020	26.03	26.33	25.05	25.09	390,716	-2.10(-7.74%)
Jun 10, 2020	28.04	28.04	27.16	27.19	214,901	-0.97(-3.46%)
Jun 09, 2020	28.39	28.41	28.00	28.17	234,922	-0.69(-2.38%)
Jun 08, 2020	28.43	28.86	28.35	28.85	240,646	+0.80(+2.84%)
Jun 05, 2020	28.29	28.45	27.81	28.05	443,524	+1.06(+3.91%)
Jun 04, 2020	26.46	27.02	26.14	27.00	411,191	+0.46(+1.75%)
Jun 03, 2020	26.07	26.74	26.07	26.53	503,570	+0.86(+3.36%)
Jun 02, 2020	25.48	25.84	25.38	25.67	300,872	+0.31(+1.21%)
Jun 01, 2020	25.12	25.49	24.95	25.37	1,401,093	+0.28(+1.11%)
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%)