S&P Insurance ETF SPDR (NY: KIE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	21.65	21.68	21.47	21.61	473,013	-0.02(-0.09%)
Aug 30, 2016	21.52	21.65	21.52	21.63	275,425	+0.15(+0.68%)
Aug 29, 2016	21.34	21.52	21.33	21.49	1,316,979	+0.24(+1.11%)
Aug 26, 2016	21.35	21.40	21.16	21.25	1,109,972	+0.00(+0.00%)
Aug 25, 2016	21.10	21.27	21.08	21.25	266,362	+0.16(+0.74%)
Aug 24, 2016	21.06	21.12	21.06	21.10	275,075	+0.03(+0.16%)
Aug 23, 2016	21.10	21.16	21.06	21.06	176,708	+0.00(+0.01%)
Aug 22, 2016	21.01	21.06	20.94	21.06	119,015	+0.03(+0.14%)
Aug 19, 2016	20.98	21.05	20.89	21.03	192,166	-0.01(-0.04%)
Aug 18, 2016	20.97	21.04	20.95	21.04	3,084,049	+0.07(+0.35%)
Aug 17, 2016	20.97	20.99	20.88	20.97	221,138	-0.01(-0.03%)
Aug 16, 2016	20.98	21.05	20.97	20.97	163,744	-0.05(-0.26%)
Aug 15, 2016	20.96	21.05	20.96	21.03	122,691	+0.14(+0.66%)
Aug 12, 2016	20.92	20.94	20.86	20.89	153,933	-0.10(-0.49%)
Aug 11, 2016	21.05	21.05	20.98	20.99	2,298,115	+0.00(+0.00%)
Aug 10, 2016	21.07	21.09	20.97	20.99	185,292	-0.07(-0.34%)
Aug 09, 2016	21.02	21.09	21.02	21.07	103,903	+0.04(+0.18%)
Aug 08, 2016	21.00	21.06	20.98	21.03	2,380,231	+0.05(+0.22%)
Aug 05, 2016	20.85	20.98	20.75	20.98	407,425	+0.27(+1.32%)
Aug 04, 2016	20.81	20.83	20.69	20.71	113,919	-0.12(-0.60%)
Aug 03, 2016	20.67	20.87	20.67	20.83	2,305,823	+0.27(+1.29%)
Aug 02, 2016	20.62	20.66	20.49	20.57	215,845	-0.08(-0.39%)
Aug 01, 2016	20.75	20.80	20.61	20.65	313,350	-0.10(-0.50%)
Jul 29, 2016	20.79	20.81	20.68	20.75	542,266	-0.12(-0.55%)
Jul 28, 2016	20.76	20.90	20.76	20.87	233,797	+0.10(+0.49%)
Jul 27, 2016	20.83	20.87	20.73	20.77	221,014	-0.06(-0.28%)
Jul 26, 2016	20.81	20.93	20.77	20.82	244,658	+0.01(+0.06%)
Jul 25, 2016	20.86	20.90	20.79	20.81	1,936,079	-0.06(-0.28%)
Jul 22, 2016	20.72	20.88	20.72	20.87	147,679	+0.17(+0.84%)
Jul 21, 2016	20.73	20.76	20.65	20.70	175,602	-0.05(-0.22%)
Jul 20, 2016	20.70	20.79	20.67	20.74	104,707	+0.08(+0.41%)
Jul 19, 2016	20.63	20.66	20.59	20.66	152,308	-0.01(-0.07%)
Jul 18, 2016	20.74	20.76	20.64	20.67	184,537	-0.06(-0.28%)
Jul 15, 2016	20.84	20.85	20.69	20.73	209,907	-0.05(-0.25%)
Jul 14, 2016	20.91	20.91	20.78	20.78	512,996	+0.13(+0.61%)
Jul 13, 2016	20.70	20.71	20.60	20.66	221,918	-0.03(-0.15%)
Jul 12, 2016	20.67	20.78	20.66	20.69	204,828	+0.14(+0.66%)
Jul 11, 2016	20.48	20.61	20.48	20.55	516,515	+0.09(+0.42%)
Jul 08, 2016	20.34	20.49	20.15	20.47	269,020	+0.32(+1.58%)
Jul 07, 2016	20.19	20.34	20.06	20.15	329,941	-0.02(-0.11%)
Jul 06, 2016	20.00	20.17	19.94	20.17	286,452	+0.05(+0.27%)
Jul 05, 2016	20.31	20.31	20.02	20.12	233,496	-0.36(-1.73%)
Jul 01, 2016	20.52	20.47	20.47	20.47	435,819	-0.05(-0.27%)
Jun 30, 2016	20.08	20.53	20.07	20.53	279,219	+0.49(+2.46%)
Jun 29, 2016	19.72	20.04	19.72	20.03	217,515	+0.41(+2.07%)
Jun 28, 2016	19.42	19.63	19.36	19.63	199,226	+0.45(+2.35%)
Jun 27, 2016	19.59	19.59	19.12	19.18	520,624	-0.62(-3.14%)
Jun 24, 2016	20.00	20.19	19.78	19.80	1,202,298	-1.02(-4.91%)
Jun 23, 2016	20.61	20.83	20.61	20.82	559,103	+0.39(+1.91%)
Jun 22, 2016	20.43	20.58	20.42	20.43	507,699	+0.02(+0.09%)
Jun 21, 2016	20.39	20.45	20.31	20.41	160,141	+0.10(+0.48%)
Jun 20, 2016	20.44	20.54	20.30	20.31	391,011	+0.14(+0.67%)
Jun 17, 2016	20.18	20.23	20.08	20.18	235,297	-0.00(-0.01%)
Jun 16, 2016	19.96	20.18	19.87	20.18	255,855	+0.09(+0.43%)
Jun 15, 2016	20.23	20.28	20.07	20.09	407,588	-0.10(-0.48%)
Jun 14, 2016	20.30	20.37	20.11	20.19	201,848	-0.15(-0.75%)
Jun 13, 2016	20.54	20.64	20.34	20.34	185,938	-0.26(-1.28%)
Jun 10, 2016	20.69	20.70	20.53	20.61	363,115	-0.23(-1.12%)
Jun 09, 2016	20.84	20.86	20.77	20.84	140,185	-0.10(-0.47%)
Jun 08, 2016	20.85	20.95	20.85	20.94	134,143	+0.07(+0.36%)
Jun 07, 2016	20.90	20.94	20.86	20.86	278,916	-0.02(-0.08%)
Jun 06, 2016	20.80	20.95	20.80	20.88	151,190	+0.08(+0.39%)
Jun 03, 2016	20.89	20.89	20.65	20.80	338,478	-0.22(-1.04%)
Jun 02, 2016	20.97	21.02	20.91	21.02	196,912	+0.01(+0.03%)