S&P Insurance ETF SPDR (NY: KIE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	27.78	27.78	27.44	27.53	1,042,217	-0.09(-0.34%)
Nov 29, 2017	27.45	27.76	27.45	27.62	299,912	+0.28(+1.03%)
Nov 28, 2017	27.02	27.36	27.02	27.34	167,061	+0.36(+1.34%)
Nov 27, 2017	26.84	27.04	26.84	26.98	319,654	+0.13(+0.49%)
Nov 24, 2017	26.93	26.93	26.80	26.85	58,874	-0.03(-0.10%)
Nov 22, 2017	27.00	27.00	26.87	26.87	74,204	-0.10(-0.38%)
Nov 21, 2017	26.98	27.06	26.96	26.97	452,349	+0.07(+0.26%)
Nov 20, 2017	26.90	26.91	26.82	26.90	902,036	+0.05(+0.20%)
Nov 17, 2017	26.80	26.88	26.74	26.85	362,954	+0.02(+0.09%)
Nov 16, 2017	27.13	27.13	26.82	26.83	413,306	-0.23(-0.85%)
Nov 15, 2017	26.89	27.14	26.80	27.06	605,507	+0.06(+0.22%)
Nov 14, 2017	26.91	27.03	26.85	27.00	620,735	+0.01(+0.04%)
Nov 13, 2017	26.96	27.09	26.91	26.99	307,273	-0.08(-0.28%)
Nov 10, 2017	27.13	27.15	26.97	27.06	380,614	-0.09(-0.35%)
Nov 09, 2017	27.02	27.22	26.99	27.16	267,346	+0.02(+0.09%)
Nov 08, 2017	27.09	27.20	27.04	27.13	387,391	+0.02(+0.07%)
Nov 07, 2017	27.23	27.40	27.05	27.12	152,176	-0.08(-0.28%)
Nov 06, 2017	27.06	27.25	27.04	27.19	280,900	+0.10(+0.37%)
Nov 03, 2017	27.04	27.11	26.97	27.09	298,934	-0.00(-0.01%)
Nov 02, 2017	27.14	27.43	26.92	27.10	241,679	-0.02(-0.07%)
Nov 01, 2017	27.20	27.29	27.08	27.11	315,880	+0.00(+0.01%)
Oct 31, 2017	27.19	27.25	27.11	27.11	189,147	-0.08(-0.30%)
Oct 30, 2017		27.39	27.09	27.19	432,284	-0.02(-0.08%)
Oct 27, 2017	27.22	27.24	27.02	27.21	351,075	-0.01(-0.05%)
Oct 26, 2017	27.19	27.27	27.09	27.23	282,646	+0.11(+0.40%)
Oct 25, 2017	27.25	27.29	27.03	27.12	208,906	-0.14(-0.51%)
Oct 24, 2017	27.30	27.37	27.22	27.26	1,809,671	-0.01(-0.03%)
Oct 23, 2017	27.35	27.35	27.21	27.27	147,219	-0.06(-0.22%)
Oct 20, 2017	27.47	27.47	27.31	27.33	267,349	+0.01(+0.03%)
Oct 19, 2017	27.00	27.32	26.99	27.32	495,547	+0.20(+0.75%)
Oct 18, 2017	27.07	27.15	27.02	27.11	118,353	+0.12(+0.45%)
Oct 17, 2017	27.08	27.08	26.93	26.99	299,796	-0.08(-0.29%)
Oct 16, 2017	26.99	27.10	26.98	27.07	282,737	+0.09(+0.35%)
Oct 13, 2017	26.79	27.08	26.79	26.98	200,886	+0.15(+0.56%)
Oct 12, 2017	26.83	26.87	26.75	26.83	171,762	+0.01(+0.04%)
Oct 11, 2017	26.84	26.84	26.68	26.82	77,445	-0.05(-0.19%)
Oct 10, 2017	26.69	26.87	26.68	26.87	125,323	+0.15(+0.57%)
Oct 09, 2017	26.80	26.84	26.67	26.71	200,978	-0.08(-0.30%)
Oct 06, 2017	26.80	26.90	26.70	26.79	365,685	+0.04(+0.14%)
Oct 05, 2017	26.65	26.82	26.64	26.75	419,702	+0.12(+0.44%)
Oct 04, 2017	26.66	26.71	26.61	26.64	148,898	-0.09(-0.35%)
Oct 03, 2017	26.69	26.73	26.56	26.73	582,758	+0.06(+0.23%)
Oct 02, 2017	26.49	26.69	26.41	26.67	181,049	+0.18(+0.67%)
Sep 29, 2017	26.46	26.58	26.44	26.49	450,787	+0.01(+0.03%)
Sep 28, 2017	26.43	26.48	26.27	26.48	149,978	+0.06(+0.22%)
Sep 27, 2017	26.44	26.60	26.35	26.42	157,631	+0.15(+0.57%)
Sep 26, 2017	26.27	26.34	26.13	26.27	283,620	-0.01(-0.03%)
Sep 25, 2017	26.22	26.34	26.15	26.28	3,037,188	+0.02(+0.08%)
Sep 22, 2017	26.12	26.29	26.12	26.26	207,099	+0.07(+0.28%)
Sep 21, 2017	26.19	26.30	26.17	26.19	274,670	-0.00(-0.00%)
Sep 20, 2017	26.08	26.24	25.95	26.19	297,867	+0.12(+0.46%)
Sep 19, 2017	26.03	26.18	26.00	26.07	475,774	+0.05(+0.20%)
Sep 18, 2017	26.08	26.08	26.00	26.02	185,169	-0.02(-0.09%)
Sep 15, 2017	25.87	26.04	25.84	26.04	454,432	+0.16(+0.62%)
Sep 14, 2017	26.04	26.04	25.83	25.88	309,430	-0.18(-0.68%)
Sep 13, 2017	26.05	26.10	25.90	26.05	589,070	-0.02(-0.07%)
Sep 12, 2017	25.85	26.07	25.84	26.07	529,609	+0.26(+1.00%)
Sep 11, 2017	25.63	26.07	25.63	25.81	1,251,931	+0.55(+2.17%)
Sep 08, 2017	24.52	25.40	24.50	25.27	1,859,580	+0.68(+2.78%)
Sep 07, 2017	25.18	25.18	24.48	24.58	2,576,299	-0.61(-2.42%)
Sep 06, 2017	25.11	25.35	25.11	25.19	1,182,124	+0.06(+0.26%)
Sep 05, 2017	25.87	25.87	25.08	25.13	955,016	-0.85(-3.29%)