S&P Insurance ETF SPDR (NY: KIE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	27.75	27.75	27.38	27.42	279,173	-0.29(-1.04%)
Aug 28, 2020	27.91	27.91	27.54	27.70	263,647	+0.01(+0.03%)
Aug 27, 2020	27.29	27.88	27.29	27.69	330,879	+0.48(+1.78%)
Aug 26, 2020	27.40	27.40	27.15	27.21	262,758	-0.22(-0.81%)
Aug 25, 2020	27.63	27.67	27.29	27.43	411,875	-0.02(-0.07%)
Aug 24, 2020	26.99	27.45	26.88	27.45	1,001,495	+0.61(+2.29%)
Aug 21, 2020	27.01	27.16	26.77	26.84	244,539	-0.27(-1.00%)
Aug 20, 2020	27.08	27.28	27.07	27.11	223,632	-0.25(-0.92%)
Aug 19, 2020	27.42	27.67	27.29	27.36	145,385	-0.04(-0.14%)
Aug 18, 2020	27.56	27.60	27.38	27.40	160,836	-0.12(-0.44%)
Aug 17, 2020	27.83	27.86	27.42	27.52	264,537	-0.33(-1.17%)
Aug 14, 2020	27.70	28.05	27.60	27.84	125,168	+0.06(+0.20%)
Aug 13, 2020	27.72	27.86	27.52	27.79	185,135	-0.10(-0.37%)
Aug 12, 2020	28.59	28.59	27.76	27.89	1,505,694	-0.27(-0.96%)
Aug 11, 2020	28.55	28.91	28.10	28.16	652,809	+0.04(+0.13%)
Aug 10, 2020	27.83	28.24	27.83	28.12	287,908	+0.36(+1.31%)
Aug 07, 2020	26.85	27.76	26.85	27.76	342,656	+0.81(+3.01%)
Aug 06, 2020	27.11	27.27	26.93	26.95	208,666	-0.27(-0.99%)
Aug 05, 2020	26.72	27.29	26.72	27.22	219,204	+0.75(+2.82%)
Aug 04, 2020	26.63	26.67	26.41	26.47	264,593	-0.24(-0.91%)
Aug 03, 2020	26.61	26.88	26.44	26.72	253,837	+0.18(+0.67%)
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%)