S&P Insurance ETF SPDR (NY: KIE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	25.11	25.22	25.08	25.12	508,428	-0.04(-0.14%)
Mar 30, 2017	24.94	25.18	24.94	25.16	302,957	+0.22(+0.88%)
Mar 29, 2017	25.03	25.03	24.93	24.94	161,502	-0.14(-0.56%)
Mar 28, 2017	24.82	25.13	24.81	25.08	406,136	+0.23(+0.94%)
Mar 27, 2017	24.67	24.88	24.51	24.84	531,832	-0.02(-0.09%)
Mar 24, 2017	24.99	25.08	24.78	24.87	178,276	-0.07(-0.27%)
Mar 23, 2017	24.87	25.11	24.82	24.93	303,566	+0.04(+0.15%)
Mar 22, 2017	24.85	24.94	24.69	24.90	382,112	+0.01(+0.02%)
Mar 21, 2017	25.36	25.37	24.87	24.89	563,280	-0.39(-1.54%)
Mar 20, 2017	25.42	25.42	25.27	25.28	313,713	-0.15(-0.59%)
Mar 17, 2017	25.52	25.54	25.29	25.43	1,066,772	-0.09(-0.36%)
Mar 16, 2017	25.60	25.64	25.49	25.52	415,534	-0.01(-0.06%)
Mar 15, 2017	25.45	25.56	25.44	25.53	566,010	+0.10(+0.41%)
Mar 14, 2017	25.37	25.46	25.32	25.43	391,560	-0.01(-0.03%)
Mar 13, 2017	25.40	25.48	25.35	25.44	292,706	+0.01(+0.06%)
Mar 10, 2017	25.40	25.46	25.29	25.42	200,530	+0.12(+0.46%)
Mar 09, 2017	25.33	25.41	25.25	25.31	599,573	+0.01(+0.03%)
Mar 08, 2017	25.45	25.52	25.30	25.30	239,767	-0.05(-0.18%)
Mar 07, 2017	25.39	25.42	25.32	25.35	240,347	-0.07(-0.26%)
Mar 06, 2017	25.47	25.50	25.41	25.41	1,350,563	-0.18(-0.69%)
Mar 03, 2017	25.54	25.62	25.48	25.59	236,483	+0.04(+0.15%)
Mar 02, 2017	25.84	26.08	25.54	25.55	310,388	-0.29(-1.12%)
Mar 01, 2017	25.73	25.90	25.68	25.84	362,177	+0.39(+1.55%)
Feb 28, 2017	25.38	25.46	25.34	25.45	304,619	+0.03(+0.11%)
Feb 27, 2017	25.49	25.49	25.39	25.42	340,341	-0.11(-0.44%)
Feb 24, 2017	25.45	25.56	25.42	25.53	267,671	-0.06(-0.22%)
Feb 23, 2017	25.54	25.59	25.44	25.59	216,771	+0.10(+0.41%)
Feb 22, 2017	25.39	25.51	25.37	25.48	205,177	+0.04(+0.15%)
Feb 21, 2017	25.44	25.52	25.39	25.44	342,837	+0.05(+0.18%)
Feb 17, 2017		25.40	25.40	25.40	0	-0.04(-0.16%)
Feb 16, 2017	25.30	25.45	25.27	25.44	390,991	+0.12(+0.48%)
Feb 15, 2017	25.16	25.32	25.09	25.32	511,183	+0.11(+0.45%)
Feb 14, 2017	25.07	25.23	25.05	25.20	322,271	+0.11(+0.43%)
Feb 13, 2017	24.98	25.16	24.98	25.09	316,731	+0.17(+0.70%)
Feb 10, 2017	24.80	24.97	24.80	24.92	298,685	+0.15(+0.61%)
Feb 09, 2017	24.61	24.82	24.61	24.77	304,252	+0.19(+0.76%)
Feb 08, 2017	24.58	24.59	24.46	24.58	401,936	-0.02(-0.09%)
Feb 07, 2017	24.68	24.72	24.57	24.61	372,501	-0.01(-0.06%)
Feb 06, 2017	24.58	24.72	24.55	24.62	775,866	-0.04(-0.17%)
Feb 03, 2017	24.65	24.71	24.59	24.66	386,745	+0.21(+0.86%)
Feb 02, 2017	24.29	24.57	24.29	24.45	447,025	+0.14(+0.59%)
Feb 01, 2017	24.36	24.49	24.24	24.31	581,252	+0.03(+0.11%)
Jan 31, 2017	24.27	24.39	24.14	24.28	540,975	-0.02(-0.10%)
Jan 30, 2017	24.39	24.39	24.17	24.30	606,510	-0.19(-0.76%)
Jan 27, 2017	24.55	24.55	24.44	24.49	243,522	-0.10(-0.39%)
Jan 26, 2017	24.49	24.60	24.48	24.59	427,568	+0.09(+0.36%)
Jan 25, 2017	24.37	24.53	24.33	24.50	560,841	+0.25(+1.03%)
Jan 24, 2017	24.16	24.33	24.16	24.25	651,492	+0.10(+0.42%)
Jan 23, 2017	24.18	24.26	24.09	24.15	2,687,740	-0.06(-0.25%)
Jan 20, 2017	24.26	24.35	24.16	24.21	420,628	+0.01(+0.05%)
Jan 19, 2017	24.34	24.37	24.06	24.20	6,646,347	-0.11(-0.46%)
Jan 18, 2017	24.15	24.32	24.07	24.31	306,709	+0.24(+0.98%)
Jan 17, 2017	24.15	24.19	24.02	24.07	437,319	-0.16(-0.65%)
Jan 13, 2017		24.23	24.23	24.23	0	+0.10(+0.41%)
Jan 12, 2017	24.23	24.23	23.96	24.13	613,628	-0.17(-0.72%)
Jan 11, 2017	24.22	24.33	24.16	24.30	345,727	+0.06(+0.26%)
Jan 10, 2017	24.11	24.34	24.09	24.24	564,493	+0.12(+0.51%)
Jan 09, 2017	24.33	24.33	24.10	24.12	906,197	-0.27(-1.11%)
Jan 06, 2017	24.34	24.47	24.30	24.39	253,163	+0.08(+0.34%)
Jan 05, 2017	24.40	24.42	24.19	24.31	454,164	-0.13(-0.55%)
Jan 04, 2017	24.25	24.50	24.25	24.44	462,467	+0.21(+0.85%)