S&P Insurance ETF SPDR (NY: KIE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	21.40	21.55	21.35	21.47	153,393	+0.15(+0.71%)
Sep 29, 2016	21.55	21.60	21.25	21.32	499,367	-0.25(-1.14%)
Sep 28, 2016	21.43	21.57	21.34	21.57	208,624	+0.19(+0.88%)
Sep 27, 2016	21.18	21.40	21.18	21.38	138,163	+0.16(+0.74%)
Sep 26, 2016	21.33	21.33	21.21	21.22	164,550	-0.20(-0.95%)
Sep 23, 2016	21.64	21.65	21.43	21.43	549,017	-0.27(-1.24%)
Sep 22, 2016	21.67	21.72	21.63	21.69	148,182	+0.12(+0.55%)
Sep 21, 2016	21.36	21.58	21.36	21.58	416,303	+0.28(+1.33%)
Sep 20, 2016	21.39	21.39	21.27	21.29	116,497	+0.01(+0.07%)
Sep 19, 2016	21.24	21.37	21.18	21.28	244,556	+0.12(+0.56%)
Sep 16, 2016	21.32	21.32	21.13	21.16	1,006,119	-0.22(-1.05%)
Sep 15, 2016	21.16	21.43	21.16	21.38	279,201	+0.22(+1.04%)
Sep 14, 2016	21.30	21.33	21.15	21.16	303,795	-0.12(-0.56%)
Sep 13, 2016	21.34	21.36	21.20	21.28	292,286	-0.25(-1.14%)
Sep 12, 2016	21.22	21.58	21.10	21.53	303,352	+0.21(+0.99%)
Sep 09, 2016	21.54	21.69	21.31	21.32	382,949	-0.32(-1.48%)
Sep 08, 2016	21.72	21.73	21.64	21.64	171,040	-0.10(-0.44%)
Sep 07, 2016	21.63	21.74	21.60	21.73	214,255	+0.08(+0.35%)
Sep 06, 2016	21.71	21.74	21.52	21.66	327,065	-0.03(-0.15%)
Sep 02, 2016	21.58	21.69	21.69	21.69	338,124	+0.16(+0.75%)