S&P Insurance ETF SPDR (NY: KIE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		27.27	27.27	27.27	0	-0.09(-0.32%)
Dec 28, 2017	27.31	27.37	27.26	27.36	317,032	+0.11(+0.39%)
Dec 27, 2017	27.27	27.33	27.21	27.25	368,399	+0.00(+0.00%)
Dec 26, 2017	27.22	27.40	27.18	27.25	202,021	+0.04(+0.13%)
Dec 22, 2017	27.30	27.30	27.11	27.22	628,158	+0.01(+0.03%)
Dec 21, 2017	27.25	27.32	27.21	27.21	363,996	+0.04(+0.13%)
Dec 20, 2017	27.30	27.37	27.14	27.17	305,199	-0.02(-0.07%)
Dec 19, 2017	27.34	27.35	27.18	27.19	283,150	-0.04(-0.16%)
Dec 18, 2017	27.39	27.49	27.16	27.23	336,571	-0.05(-0.20%)
Dec 15, 2017	27.13	27.40	27.06	27.29	480,398	+0.28(+1.04%)
Dec 14, 2017	27.22	27.22	26.98	27.01	191,589	-0.15(-0.55%)
Dec 13, 2017	27.50	27.50	27.15	27.16	169,770	-0.35(-1.28%)
Dec 12, 2017	27.53	27.61	27.45	27.51	562,975	+0.04(+0.13%)
Dec 11, 2017	27.46	27.49	27.34	27.48	4,056,144	+0.04(+0.13%)
Dec 08, 2017	27.33	27.44	27.25	27.44	92,114	+0.19(+0.68%)
Dec 07, 2017	27.26	27.36	27.21	27.25	673,648	-0.04(-0.16%)
Dec 06, 2017	27.29	27.41	27.28	27.30	589,178	+0.00(+0.00%)
Dec 05, 2017	27.59	27.59	27.28	27.30	321,352	-0.23(-0.83%)
Dec 04, 2017	27.75	27.75	27.52	27.53	284,517	+0.03(+0.10%)
Dec 01, 2017	27.55	27.63	27.11	27.50	551,920	-0.03(-0.10%)
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%)