S&P Insurance ETF SPDR (NY: KIE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2014	18.05	18.08	18.08	18.08	554,613	+0.08(+0.42%)
Aug 28, 2014	18.03	18.07	17.97	18.01	71,044	-0.06(-0.35%)
Aug 27, 2014	17.98	18.08	17.98	18.07	1,569,596	+0.07(+0.40%)
Aug 26, 2014	17.98	18.02	17.97	18.00	841,476	+0.04(+0.25%)
Aug 25, 2014	17.88	17.99	17.87	17.96	945,248	+0.14(+0.80%)
Aug 22, 2014	17.88	17.89	17.81	17.81	74,390	-0.07(-0.39%)
Aug 21, 2014	17.75	17.89	17.75	17.88	81,120	+0.13(+0.75%)
Aug 20, 2014	17.71	17.77	17.70	17.75	23,139	+0.02(+0.13%)
Aug 19, 2014	17.73	17.76	17.73	17.73	42,294	+0.00(+0.02%)
Aug 18, 2014	17.64	17.74	17.63	17.73	77,498	+0.17(+0.97%)
Aug 15, 2014	17.62	17.65	17.44	17.56	264,703	-0.01(-0.06%)
Aug 14, 2014	17.49	17.57	17.42	17.57	190,604	+0.15(+0.85%)
Aug 13, 2014	17.32	17.42	17.32	17.42	68,581	+0.13(+0.77%)
Aug 12, 2014	17.24	17.32	17.23	17.29	132,909	+0.04(+0.21%)
Aug 11, 2014	17.24	17.31	17.22	17.25	103,750	+0.06(+0.37%)
Aug 08, 2014	17.06	17.18	17.03	17.19	100,709	+0.13(+0.78%)
Aug 07, 2014	17.17	17.19	17.02	17.05	614,031	-0.05(-0.31%)
Aug 06, 2014	16.98	17.12	16.94	17.10	473,417	+0.09(+0.51%)
Aug 05, 2014	17.07	17.12	16.98	17.02	168,200	-0.09(-0.55%)
Aug 04, 2014	17.08	17.13	16.99	17.11	76,694	+0.06(+0.34%)
Aug 01, 2014	17.03	17.10	16.95	17.05	345,411	+0.02(+0.13%)
Jul 31, 2014	17.19	17.27	17.03	17.03	360,638	-0.26(-1.53%)
Jul 30, 2014	17.49	17.49	17.26	17.30	343,752	-0.16(-0.91%)
Jul 29, 2014	17.65	17.66	17.46	17.46	156,436	-0.16(-0.92%)
Jul 28, 2014	17.59	17.62	17.47	17.62	226,408	+0.01(+0.06%)
Jul 25, 2014	17.71	17.71	17.58	17.61	265,248	-0.17(-0.97%)
Jul 24, 2014	17.86	17.86	17.74	17.78	192,301	-0.05(-0.30%)
Jul 23, 2014	17.80	17.85	17.74	17.83	117,158	+0.04(+0.25%)
Jul 22, 2014	17.79	17.82	17.75	17.79	876,864	+0.01(+0.06%)
Jul 21, 2014	17.75	17.79	17.70	17.78	365,553	-0.02(-0.09%)
Jul 18, 2014	17.66	17.80	17.66	17.79	404,218	+0.14(+0.82%)
Jul 17, 2014	17.79	17.89	17.64	17.65	442,197	-0.19(-1.08%)
Jul 16, 2014	17.98	17.98	17.81	17.84	386,793	-0.07(-0.40%)
Jul 15, 2014	17.93	17.97	17.84	17.91	403,062	+0.01(+0.06%)
Jul 14, 2014	17.87	17.98	17.87	17.90	357,070	+0.08(+0.45%)
Jul 11, 2014	17.76	17.83	17.72	17.82	363,022	+0.03(+0.14%)
Jul 10, 2014	17.68	17.80	17.62	17.80	403,159	-0.08(-0.44%)
Jul 09, 2014	17.87	17.90	17.84	17.87	686,091	-0.00(-0.02%)
Jul 08, 2014	17.91	17.91	17.81	17.88	181,191	-0.05(-0.30%)
Jul 07, 2014	17.97	17.98	17.90	17.93	103,168	-0.07(-0.40%)
Jul 03, 2014	17.98	18.00	18.00	18.00	92,256	+0.10(+0.54%)
Jul 02, 2014	18.02	18.09	17.90	17.90	84,997	-0.12(-0.68%)
Jul 01, 2014	17.89	18.11	17.89	18.03	198,196	+0.15(+0.84%)
Jun 30, 2014	17.81	17.89	17.80	17.88	160,593	+0.04(+0.23%)
Jun 27, 2014	17.80	17.88	17.79	17.83	314,439	+0.00(+0.00%)
Jun 26, 2014	17.89	17.91	17.71	17.83	538,556	-0.04(-0.22%)
Jun 25, 2014	17.86	17.89	17.81	17.87	193,791	-0.01(-0.05%)
Jun 24, 2014	17.93	18.03	17.88	17.88	156,878	-0.10(-0.54%)
Jun 23, 2014	18.01	18.05	17.93	17.98	167,349	-0.03(-0.17%)
Jun 20, 2014	18.06	18.11	18.00	18.01	415,098	-0.02(-0.13%)
Jun 19, 2014	18.06	18.06	17.99	18.03	54,981	-0.01(-0.05%)
Jun 18, 2014	17.97	18.06	17.91	18.04	136,089	+0.06(+0.32%)
Jun 17, 2014	17.75	18.02	17.75	17.98	119,900	+0.19(+1.05%)
Jun 16, 2014	17.84	17.84	17.75	17.80	84,969	-0.04(-0.25%)
Jun 13, 2014	17.86	17.88	17.80	17.84	83,111	+0.02(+0.12%)
Jun 12, 2014	17.89	17.89	17.78	17.82	100,960	-0.07(-0.37%)
Jun 11, 2014	17.90	17.94	17.87	17.89	110,956	-0.07(-0.42%)
Jun 10, 2014	17.94	17.97	17.92	17.96	125,333	-0.01(-0.08%)
Jun 06, 2014	17.92	18.00	17.92	17.97	286,238	+0.10(+0.54%)
Jun 05, 2014	17.84	17.89	17.77	17.88	137,206	+0.05(+0.28%)
Jun 04, 2014	17.58	17.83	17.58	17.83	271,526	+0.30(+1.69%)
Jun 03, 2014	17.46	17.54	17.42	17.53	172,666	+0.02(+0.09%)