S&P Insurance ETF SPDR (NY: KIE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	19.97	20.02	19.85	19.91	116,254	-0.09(-0.47%)
Mar 30, 2016	20.00	20.12	19.95	20.00	93,537	+0.14(+0.71%)
Mar 29, 2016	19.72	19.86	19.68	19.86	174,884	+0.08(+0.42%)
Mar 28, 2016	19.68	19.81	19.64	19.78	73,454	+0.19(+0.97%)
Mar 24, 2016	19.69	19.59	19.59	19.59	131,478	-0.23(-1.14%)
Mar 23, 2016	19.95	19.95	19.81	19.81	48,675	-0.15(-0.74%)
Mar 22, 2016	19.93	20.08	19.86	19.96	134,776	-0.06(-0.32%)
Mar 21, 2016	19.94	20.08	19.94	20.02	200,780	+0.05(+0.24%)
Mar 18, 2016	19.94	20.04	19.87	19.98	568,608	+0.08(+0.40%)
Mar 17, 2016	19.65	19.95	19.60	19.90	231,164	+0.26(+1.33%)
Mar 16, 2016	19.51	19.69	19.51	19.64	155,103	+0.09(+0.47%)
Mar 15, 2016	19.48	19.56	19.41	19.54	144,174	-0.03(-0.13%)
Mar 14, 2016	19.60	19.63	19.50	19.57	212,592	-0.09(-0.44%)
Mar 11, 2016	19.36	19.67	19.36	19.66	360,011	+0.46(+2.39%)
Mar 10, 2016	19.29	19.36	19.01	19.20	199,003	+0.01(+0.03%)
Mar 09, 2016	19.23	19.23	19.14	19.19	156,768	+0.06(+0.33%)
Mar 08, 2016	19.26	19.26	19.04	19.13	197,463	-0.23(-1.17%)
Mar 07, 2016	19.27	19.38	19.25	19.36	381,686	+0.01(+0.03%)
Mar 04, 2016	19.36	19.40	19.22	19.35	176,831	+0.03(+0.18%)
Mar 03, 2016	19.23	19.32	19.17	19.32	149,283	+0.10(+0.54%)
Mar 02, 2016	19.10	19.21	19.05	19.21	212,952	+0.10(+0.52%)
Mar 01, 2016	18.74	19.11	18.74	19.11	260,793	+0.48(+2.57%)
Feb 29, 2016	18.77	18.81	18.63	18.63	132,034	-0.18(-0.96%)
Feb 26, 2016	18.86	18.93	18.79	18.81	97,062	+0.03(+0.18%)
Feb 25, 2016	18.60	18.78	18.58	18.78	113,944	+0.21(+1.16%)
Feb 24, 2016	18.36	18.60	18.28	18.56	174,701	+0.05(+0.26%)
Feb 23, 2016	18.67	18.67	18.51	18.52	171,074	-0.21(-1.10%)
Feb 22, 2016	18.72	18.79	18.69	18.72	140,847	+0.13(+0.69%)
Feb 19, 2016	18.51	18.60	18.48	18.59	357,902	+0.01(+0.06%)
Feb 18, 2016	18.56	18.62	18.50	18.58	186,384	+0.03(+0.15%)
Feb 17, 2016	18.41	18.60	18.41	18.55	317,287	+0.24(+1.33%)
Feb 16, 2016	18.30	18.34	18.16	18.31	880,415	+0.19(+1.08%)
Feb 12, 2016	17.82	18.11	18.11	18.11	843,917	+0.48(+2.70%)
Feb 11, 2016	17.69	17.76	17.57	17.64	217,819	-0.37(-2.07%)
Feb 10, 2016	18.15	18.33	18.01	18.01	619,530	-0.09(-0.49%)
Feb 09, 2016	17.94	18.18	17.94	18.10	938,169	-0.03(-0.17%)
Feb 08, 2016	18.12	18.18	17.91	18.13	264,690	-0.18(-0.97%)
Feb 05, 2016	18.35	18.46	18.26	18.31	435,558	-0.13(-0.68%)
Feb 04, 2016	18.38	18.52	18.29	18.44	638,469	+0.00(+0.02%)
Feb 03, 2016	18.48	18.51	18.13	18.43	1,000,822	+0.01(+0.05%)
Feb 02, 2016	18.59	18.64	18.39	18.42	597,771	-0.33(-1.74%)
Feb 01, 2016	18.70	18.83	18.58	18.75	375,471	-0.04(-0.23%)
Jan 29, 2016	18.42	18.79	18.42	18.79	313,503	+0.41(+2.21%)
Jan 28, 2016	18.32	18.41	18.18	18.39	254,851	+0.20(+1.12%)
Jan 27, 2016	18.19	18.42	18.10	18.18	207,732	-0.05(-0.25%)
Jan 26, 2016	18.07	18.33	18.07	18.23	560,082	+0.24(+1.32%)
Jan 25, 2016	18.27	18.28	17.98	17.99	621,670	-0.32(-1.77%)
Jan 22, 2016	18.22	18.35	18.19	18.32	854,804	+0.31(+1.73%)
Jan 21, 2016	18.02	18.20	17.94	18.00	179,122	+0.02(+0.10%)
Jan 20, 2016	17.99	18.14	17.64	17.99	476,689	-0.25(-1.38%)
Jan 19, 2016	18.46	18.49	18.15	18.24	510,118	-0.09(-0.47%)
Jan 15, 2016	18.26	18.32	18.32	18.32	457,398	-0.26(-1.42%)
Jan 14, 2016	18.43	18.72	18.34	18.59	781,240	+0.18(+0.98%)
Jan 13, 2016	18.87	18.93	18.34	18.41	1,897,592	-0.34(-1.83%)
Jan 12, 2016	18.83	18.86	18.53	18.75	543,239	+0.06(+0.31%)
Jan 11, 2016	18.79	18.86	18.53	18.69	529,747	-0.03(-0.17%)
Jan 08, 2016	19.05	19.05	18.70	18.73	382,702	-0.19(-0.98%)
Jan 07, 2016	19.06	19.17	18.91	18.91	523,770	-0.44(-2.26%)
Jan 06, 2016	19.44	19.46	19.25	19.35	488,173	-0.31(-1.57%)
Jan 05, 2016	19.60	19.68	19.53	19.66	564,939	+0.09(+0.44%)