S&P Insurance ETF SPDR (NY: KIE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	36.71	36.80	36.12	36.12	649,679	-0.40(-1.10%)
Sep 29, 2021	36.41	36.67	36.28	36.52	1,258,955	+0.22(+0.61%)
Sep 28, 2021	36.98	37.13	36.29	36.30	1,039,032	-0.71(-1.91%)
Sep 27, 2021	36.65	37.21	36.65	37.00	759,719	+0.47(+1.28%)
Sep 24, 2021	36.29	36.65	36.29	36.54	599,253	+0.17(+0.47%)
Sep 23, 2021	36.16	36.64	36.14	36.36	742,568	+0.39(+1.09%)
Sep 22, 2021	35.82	36.16	35.77	35.97	1,411,481	+0.46(+1.29%)
Sep 21, 2021	35.80	35.91	35.39	35.51	1,409,873	-0.05(-0.13%)
Sep 20, 2021	35.64	35.71	35.07	35.56	3,193,098	-0.74(-2.03%)
Sep 17, 2021	36.58	36.77	36.25	36.30	8,065,990	-0.23(-0.62%)
Sep 16, 2021	36.71	36.81	36.37	36.53	910,010	-0.13(-0.36%)
Sep 15, 2021	36.44	36.77	36.39	36.66	834,534	+0.20(+0.55%)
Sep 14, 2021	37.02	37.06	36.35	36.46	1,723,529	-0.49(-1.31%)
Sep 13, 2021	36.91	37.00	36.70	36.94	1,114,444	+0.29(+0.80%)
Sep 10, 2021	37.20	37.29	36.63	36.65	819,940	-0.39(-1.05%)
Sep 09, 2021	37.02	37.49	37.02	37.04	1,667,232	+0.00(+0.00%)
Sep 08, 2021	36.85	37.11	36.79	37.04	1,290,089	+0.06(+0.15%)
Sep 07, 2021	37.47	37.47	36.94	36.98	2,083,516	-0.50(-1.34%)
Sep 03, 2021	37.59	37.65	37.33	37.49	798,661	-0.17(-0.45%)
Sep 02, 2021	37.77	37.80	37.57	37.66	610,045	-0.04(-0.10%)
Sep 01, 2021	37.80	37.89	37.40	37.70	974,282	+0.00(+0.00%)
Aug 31, 2021	37.54	37.91	37.50	37.70	944,240	+0.12(+0.33%)
Aug 30, 2021	37.91	37.96	37.57	37.57	419,279	-0.32(-0.85%)
Aug 27, 2021	37.29	37.94	37.29	37.89	692,367	+0.67(+1.79%)
Aug 26, 2021	37.71	37.71	37.23	37.23	686,167	-0.53(-1.41%)
Aug 25, 2021	37.67	38.03	37.62	37.76	431,596	+0.10(+0.28%)
Aug 24, 2021	37.60	37.79	37.50	37.66	536,465	+0.10(+0.25%)
Aug 23, 2021	37.51	37.73	37.50	37.56	305,154	+0.25(+0.66%)
Aug 20, 2021	36.95	37.47	36.88	37.31	775,214	+0.33(+0.90%)
Aug 19, 2021	36.84	37.34	36.77	36.98	693,699	-0.17(-0.46%)
Aug 18, 2021	37.32	37.59	37.15	37.15	469,106	-0.29(-0.79%)
Aug 17, 2021	37.33	37.53	37.16	37.45	556,301	-0.10(-0.25%)
Aug 16, 2021	37.37	37.63	37.17	37.54	1,428,606	-0.05(-0.13%)
Aug 13, 2021	37.74	37.74	37.53	37.59	1,640,391	-0.06(-0.15%)
Aug 12, 2021	37.74	37.81	37.50	37.65	550,506	-0.12(-0.33%)
Aug 11, 2021	37.50	37.77	37.31	37.77	967,496	+0.37(+0.99%)
Aug 10, 2021	37.18	37.57	37.16	37.40	1,300,679	+0.22(+0.59%)
Aug 09, 2021	37.00	37.31	36.77	37.18	620,058	+0.15(+0.41%)
Aug 06, 2021	36.84	37.14	36.84	37.03	924,295	+0.49(+1.33%)
Aug 05, 2021	36.21	36.57	36.21	36.54	497,438	+0.46(+1.27%)
Aug 04, 2021	36.10	36.39	36.00	36.09	425,543	-0.28(-0.76%)
Aug 03, 2021	36.33	36.40	35.84	36.36	454,370	+0.20(+0.55%)
Aug 02, 2021	36.41	36.91	36.15	36.16	444,936	-0.07(-0.18%)
Jul 30, 2021	36.28	36.58	36.12	36.23	426,375	-0.23(-0.63%)
Jul 29, 2021	36.30	36.58	36.12	36.46	342,064	+0.43(+1.19%)
Jul 28, 2021	36.28	36.40	35.66	36.03	475,850	-0.14(-0.39%)
Jul 27, 2021	35.90	36.22	35.75	36.17	424,238	+0.01(+0.03%)
Jul 26, 2021	35.94	36.32	35.93	36.16	930,139	+0.17(+0.48%)
Jul 23, 2021	36.05	36.27	35.86	35.99	359,026	+0.12(+0.34%)
Jul 22, 2021	36.15	36.16	35.73	35.87	737,872	-0.36(-1.00%)
Jul 21, 2021	36.01	36.59	36.01	36.23	535,104	+0.49(+1.38%)
Jul 20, 2021	35.08	36.15	35.07	35.74	8,025,403	+0.76(+2.18%)
Jul 19, 2021	35.34	35.42	34.68	34.97	524,330	-0.99(-2.75%)
Jul 16, 2021	36.23	36.25	35.85	35.96	361,290	-0.13(-0.37%)
Jul 15, 2021	35.57	36.18	35.57	36.10	642,030	+0.22(+0.61%)
Jul 14, 2021	36.00	36.29	35.73	35.88	358,829	-0.11(-0.32%)
Jul 13, 2021	36.38	36.46	35.96	35.99	316,929	-0.56(-1.54%)
Jul 12, 2021	36.16	36.55	36.10	36.55	781,050	+0.25(+0.68%)
Jul 09, 2021	35.93	36.33	35.93	36.31	439,415	+0.80(+2.25%)
Jul 08, 2021	35.96	36.07	35.38	35.51	518,342	-0.97(-2.66%)
Jul 07, 2021	36.32	36.56	36.18	36.48	617,697	+0.03(+0.08%)
Jul 06, 2021	36.90	36.90	36.19	36.45	552,303	-0.48(-1.29%)
Jul 02, 2021	37.21	37.21	36.87	36.92	426,988	-0.22(-0.59%)