S&P Insurance ETF SPDR (NY: KIE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	39.05	39.13	38.45	38.55	771,880	-0.52(-1.32%)
Oct 28, 2021	38.73	39.10	38.73	39.07	443,390	+0.47(+1.21%)
Oct 27, 2021	39.37	39.60	38.57	38.60	837,315	-0.86(-2.18%)
Oct 26, 2021	39.71		39.45	39.46	368,889	-0.16(-0.41%)
Oct 25, 2021	39.62	39.72	39.42	39.62	647,656	+0.06(+0.14%)
Oct 22, 2021	39.48	39.63	39.25	39.57	562,324	+0.20(+0.51%)
Oct 21, 2021	39.27	39.41	39.13	39.37	340,989	+0.06(+0.15%)
Oct 20, 2021	38.83	39.38	38.83	39.31	687,218	+0.37(+0.96%)
Oct 19, 2021	38.68	38.95	38.64	38.94	300,409	+0.49(+1.27%)
Oct 18, 2021	38.43	38.58	38.29	38.45	986,773	-0.17(-0.45%)
Oct 15, 2021	38.91	39.03	38.60	38.62	1,188,265	-0.03(-0.07%)
Oct 14, 2021	38.28	38.68	38.15	38.65	932,739	+0.71(+1.86%)
Oct 13, 2021	37.93	38.00	37.31	37.94	1,297,677	-0.03(-0.08%)
Oct 12, 2021	38.06	38.26	37.88	37.97	878,592	-0.01(-0.03%)
Oct 11, 2021	38.17	38.58	37.95	37.98	1,201,165	-0.09(-0.23%)
Oct 08, 2021	37.87	38.21	37.82	38.07	392,423	+0.21(+0.56%)
Oct 07, 2021	37.58	38.08	37.57	37.86	927,446	+0.53(+1.41%)
Oct 06, 2021	36.73	37.34	36.55	37.33	1,392,971	+0.27(+0.72%)
Oct 05, 2021	36.48	37.18	36.29	37.06	1,037,915	+0.72(+1.97%)
Oct 04, 2021	36.58	37.02	36.27	36.34	1,561,730	-0.31(-0.83%)
Oct 01, 2021	36.18	36.85	35.97	36.65	1,094,568	+0.54(+1.48%)
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%)