S&P Insurance ETF SPDR (NY: KIE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	36.28	36.58	36.12	36.23	426,375	-0.23(-0.63%)
Jul 29, 2021	36.30	36.58	36.12	36.46	342,064	+0.43(+1.19%)
Jul 28, 2021	36.28	36.40	35.66	36.03	475,850	-0.14(-0.39%)
Jul 27, 2021	35.90	36.22	35.75	36.17	424,238	+0.01(+0.03%)
Jul 26, 2021	35.94	36.32	35.93	36.16	930,139	+0.17(+0.48%)
Jul 23, 2021	36.05	36.27	35.86	35.99	359,026	+0.12(+0.34%)
Jul 22, 2021	36.15	36.16	35.73	35.87	737,872	-0.36(-1.00%)
Jul 21, 2021	36.01	36.59	36.01	36.23	535,104	+0.49(+1.38%)
Jul 20, 2021	35.08	36.15	35.07	35.74	8,025,403	+0.76(+2.18%)
Jul 19, 2021	35.34	35.42	34.68	34.97	524,330	-0.99(-2.75%)
Jul 16, 2021	36.23	36.25	35.85	35.96	361,290	-0.13(-0.37%)
Jul 15, 2021	35.57	36.18	35.57	36.10	642,030	+0.22(+0.61%)
Jul 14, 2021	36.00	36.29	35.73	35.88	358,829	-0.11(-0.32%)
Jul 13, 2021	36.38	36.46	35.96	35.99	316,929	-0.56(-1.54%)
Jul 12, 2021	36.16	36.55	36.10	36.55	781,050	+0.25(+0.68%)
Jul 09, 2021	35.93	36.33	35.93	36.31	439,415	+0.80(+2.25%)
Jul 08, 2021	35.96	36.07	35.38	35.51	518,342	-0.97(-2.66%)
Jul 07, 2021	36.32	36.56	36.18	36.48	617,697	+0.03(+0.08%)
Jul 06, 2021	36.90	36.90	36.19	36.45	552,303	-0.48(-1.29%)
Jul 02, 2021	37.21	37.21	36.87	36.92	426,988	-0.22(-0.59%)
Jul 01, 2021	36.82	37.23	36.69	37.14	347,681	+0.49(+1.32%)
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%)