S&P Insurance ETF SPDR (NY: KIE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	19.34	19.45	19.31	19.41	265,805	+0.00(+0.00%)
Aug 28, 2015	19.45	19.48	19.34	19.41	134,720	-0.10(-0.50%)
Aug 27, 2015	19.31	19.56	19.23	19.50	436,902	+0.39(+2.03%)
Aug 26, 2015	18.93	19.16	18.77	19.12	500,143	+0.39(+2.06%)
Aug 25, 2015	19.43	19.44	18.73	18.73	412,334	-0.23(-1.21%)
Aug 24, 2015	18.91	19.35	17.99	18.96	860,847	-0.71(-3.59%)
Aug 21, 2015	20.00	20.00	19.67	19.67	496,546	-0.47(-2.32%)
Aug 20, 2015	20.35	20.35	20.12	20.13	2,139,362	-0.37(-1.80%)
Aug 19, 2015	20.59	20.61	20.41	20.50	2,096,086	-0.17(-0.82%)
Aug 18, 2015	20.67	20.68	20.62	20.67	1,338,627	+0.01(+0.04%)
Aug 17, 2015	20.56	20.68	20.47	20.66	152,940	+0.07(+0.33%)
Aug 14, 2015	20.42	20.61	20.42	20.60	252,812	+0.16(+0.78%)
Aug 13, 2015	20.34	20.49	20.34	20.44	224,134	+0.08(+0.40%)
Aug 12, 2015	20.35	20.38	20.11	20.35	145,100	-0.12(-0.60%)
Aug 11, 2015	20.38	20.51	20.38	20.48	205,749	-0.00(-0.00%)
Aug 10, 2015	20.30	20.52	20.30	20.48	221,507	+0.31(+1.52%)
Aug 07, 2015	20.13	20.17	20.06	20.17	292,708	+0.02(+0.08%)
Aug 06, 2015	20.32	20.33	20.11	20.15	209,942	-0.15(-0.74%)
Aug 05, 2015	20.35	20.43	20.28	20.30	224,766	-0.05(-0.24%)
Aug 04, 2015	20.37	20.41	20.32	20.35	265,978	-0.05(-0.22%)
Aug 03, 2015	20.34	20.41	20.27	20.40	669,392	+0.07(+0.33%)
Jul 31, 2015	20.41	20.44	20.31	20.33	462,084	-0.06(-0.28%)
Jul 30, 2015	20.28	20.41	20.24	20.39	305,719	+0.07(+0.35%)
Jul 29, 2015	20.09	20.33	20.09	20.32	357,162	+0.25(+1.23%)
Jul 28, 2015	20.20	20.20	19.99	20.07	363,599	-0.02(-0.10%)
Jul 27, 2015	20.12	20.18	20.04	20.09	599,591	-0.12(-0.62%)
Jul 24, 2015	20.18	20.29	20.17	20.21	509,264	+0.22(+1.12%)
Jul 23, 2015	20.08	20.08	19.95	19.99	103,913	-0.05(-0.25%)
Jul 22, 2015	20.00	20.07	20.00	20.04	526,412	+0.02(+0.10%)
Jul 21, 2015	20.03	20.15	19.97	20.02	4,954,606	+0.00(+0.01%)
Jul 20, 2015	20.11	20.11	20.00	20.02	435,276	-0.07(-0.33%)
Jul 17, 2015	20.13	20.13	20.02	20.08	504,012	-0.06(-0.30%)
Jul 16, 2015	20.14	20.16	20.07	20.14	457,432	+0.09(+0.47%)
Jul 15, 2015	19.98	20.07	19.93	20.05	389,458	+0.07(+0.33%)
Jul 14, 2015	19.90	20.00	19.89	19.98	117,329	+0.06(+0.30%)
Jul 13, 2015	19.91	19.97	19.87	19.92	222,942	+0.12(+0.59%)
Jul 10, 2015	19.71	19.83	19.71	19.81	129,814	+0.26(+1.31%)
Jul 09, 2015	19.69	19.71	19.51	19.55	188,202	+0.06(+0.29%)
Jul 08, 2015	19.61	19.66	19.45	19.50	665,841	-0.26(-1.31%)
Jul 07, 2015	19.64	19.75	19.43	19.75	225,665	+0.10(+0.53%)
Jul 06, 2015	19.47	19.68	19.47	19.65	212,771	+0.00(+0.00%)
Jul 02, 2015	19.70	19.65	19.65	19.65	557,604	-0.06(-0.30%)
Jul 01, 2015	19.50	19.81	19.50	19.71	436,892	+0.41(+2.10%)
Jun 30, 2015	19.40	19.44	19.25	19.30	341,228	+0.07(+0.35%)
Jun 29, 2015	19.57	19.57	19.22	19.23	173,185	-0.52(-2.64%)
Jun 26, 2015	19.74	19.80	19.72	19.76	59,414	+0.06(+0.30%)
Jun 25, 2015	19.90	19.90	19.70	19.70	143,756	-0.17(-0.84%)
Jun 24, 2015	20.01	20.01	19.86	19.86	106,544	-0.17(-0.85%)
Jun 23, 2015	19.98	20.06	19.97	20.03	489,689	+0.08(+0.41%)
Jun 22, 2015	19.93	19.99	19.89	19.95	145,795	+0.12(+0.63%)
Jun 19, 2015	19.91	19.94	19.83	19.83	194,780	-0.12(-0.59%)
Jun 18, 2015	19.80	19.97	19.80	19.95	205,500	+0.19(+0.96%)
Jun 17, 2015	19.81	19.83	19.72	19.76	1,245,069	-0.01(-0.06%)
Jun 16, 2015	19.54	19.83	19.54	19.77	454,780	+0.17(+0.88%)
Jun 15, 2015	19.54	19.64	19.46	19.60	233,780	-0.09(-0.45%)
Jun 12, 2015	19.70	19.71	19.63	19.68	911,071	-0.08(-0.39%)
Jun 11, 2015	19.62	19.76	19.60	19.76	158,989	+0.18(+0.91%)
Jun 10, 2015	19.29	19.60	19.29	19.58	542,551	+0.48(+2.50%)
Jun 09, 2015	19.10	19.16	19.05	19.10	1,860,742	-0.00(-0.01%)
Jun 08, 2015	19.26	19.29	19.11	19.11	129,710	-0.14(-0.75%)
Jun 05, 2015	19.33	19.34	19.22	19.25	112,760	+0.02(+0.10%)
Jun 04, 2015	19.37	19.37	19.22	19.23	27,636	-0.19(-0.97%)
Jun 03, 2015	19.27	19.44	19.26	19.42	44,933	+0.20(+1.03%)
Jun 02, 2015	19.10	19.27	19.08	19.22	137,025	+0.10(+0.50%)