S&P Insurance ETF SPDR (NY: KIE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		27.68	27.68	27.68	0	+0.06(+0.23%)
Mar 28, 2018	27.35	27.76	27.20	27.61	521,984	+0.30(+1.11%)
Mar 27, 2018	27.68	27.76	27.19	27.31	1,147,187	-0.37(-1.32%)
Mar 26, 2018	27.35	27.71	27.25	27.68	202,013	+0.62(+2.31%)
Mar 23, 2018	27.69	27.75	27.02	27.05	306,947	-0.62(-2.23%)
Mar 22, 2018	28.09	28.20	27.65	27.67	266,114	-0.65(-2.30%)
Mar 21, 2018	28.37	28.55	28.29	28.32	190,935	+0.00(+0.00%)
Mar 20, 2018	28.23	28.42	28.23	28.32	127,351	+0.17(+0.60%)
Mar 19, 2018	28.21	28.30	27.96	28.15	163,711	-0.06(-0.22%)
Mar 16, 2018	28.00	28.27	28.00	28.21	418,561	+0.22(+0.79%)
Mar 15, 2018	28.02	28.08	27.92	27.99	174,109	+0.01(+0.03%)
Mar 14, 2018	28.21	28.29	27.94	27.98	211,111	-0.21(-0.76%)
Mar 13, 2018	28.32	28.34	28.11	28.19	292,632	-0.02(-0.06%)
Mar 12, 2018	28.41	28.41	28.16	28.21	400,565	-0.20(-0.69%)
Mar 09, 2018	27.91	28.41	27.86	28.41	650,963	+0.61(+2.21%)
Mar 08, 2018	27.81	27.84	27.62	27.79	279,053	+0.01(+0.03%)
Mar 07, 2018		27.83		27.78	331,331	+0.04(+0.13%)
Mar 06, 2018	27.62	27.78	27.39	27.75	7,704,576	+0.20(+0.74%)
Mar 05, 2018	26.89	27.62	26.89	27.54	297,717	+0.76(+2.85%)
Mar 02, 2018	26.55	26.81	26.38	26.78	158,672	+0.11(+0.40%)
Mar 01, 2018	27.03	27.17	26.55	26.67	216,612	-0.34(-1.25%)
Feb 28, 2018	27.52	27.64	27.01	27.01	473,225	-0.45(-1.65%)
Feb 27, 2018	27.61	27.77	27.46	27.46	4,077,727	-0.15(-0.55%)
Feb 26, 2018	27.48	27.65	27.39	27.62	174,129	+0.20(+0.71%)
Feb 23, 2018	27.23	27.44	27.22	27.42	308,953	+0.28(+1.01%)
Feb 22, 2018			27.14	27.14	216,477	-0.28(-1.00%)
Feb 21, 2018	27.40	27.78	27.39	27.42	254,490	+0.03(+0.10%)
Feb 20, 2018	27.49	27.50	27.22	27.39	136,593	-0.19(-0.68%)
Feb 16, 2018		27.58	27.58	27.58	0	+0.15(+0.55%)
Feb 15, 2018	27.49	27.52	27.31	27.43	186,756	+0.07(+0.26%)
Feb 14, 2018	26.71	27.38	26.71	27.36	254,466	+0.58(+2.16%)
Feb 13, 2018	26.63	26.82	26.53	26.78	110,754	+0.04(+0.17%)
Feb 12, 2018	26.71	26.98	26.47	26.74	309,078	+0.18(+0.67%)
Feb 09, 2018	26.53	26.72	25.99	26.56	544,744	+0.30(+1.15%)
Feb 08, 2018	27.25	27.26	26.26	26.26	307,856	-0.94(-3.46%)
Feb 07, 2018	26.98	27.44	26.92	27.20	497,200	+0.17(+0.62%)
Feb 06, 2018	26.58	27.12	26.42	27.03	349,763	-0.23(-0.85%)
Feb 05, 2018	27.69	27.92	26.97	27.26	212,213	-0.66(-2.35%)
Feb 02, 2018	28.18	28.30	27.92	27.92	174,059	-0.37(-1.32%)
Feb 01, 2018	27.94	28.29	27.94	28.29	327,385	+0.28(+1.01%)
Jan 31, 2018	28.16	28.19	27.96	28.01	769,550	-0.12(-0.44%)
Jan 30, 2018	28.30	28.30	28.13	28.13	418,802	-0.34(-1.19%)
Jan 29, 2018	28.68	28.73	28.47	28.47	183,028	-0.20(-0.71%)
Jan 26, 2018	28.58	28.67	28.50	28.67	162,970	+0.10(+0.34%)
Jan 25, 2018	28.54	28.61	28.49	28.57	240,717	+0.11(+0.37%)
Jan 24, 2018	28.53	28.59	28.37	28.47	346,569	+0.03(+0.09%)
Jan 23, 2018	28.32	28.50	28.22	28.44	99,836	+0.14(+0.50%)
Jan 22, 2018	28.02	28.33	28.02	28.30	173,771	+0.57(+2.05%)
Jan 19, 2018	27.63	27.74	27.57	27.73	188,334	+0.17(+0.61%)
Jan 18, 2018	27.75	27.75	27.51	27.56	3,734,199	-0.17(-0.61%)
Jan 17, 2018	27.55	27.78	27.54	27.73	102,956	+0.27(+0.97%)
Jan 16, 2018	27.72	27.72	27.40	27.46	263,225	-0.15(-0.55%)
Jan 12, 2018		27.62	27.62	27.62	0	+0.07(+0.26%)
Jan 11, 2018	27.40	27.56	27.40	27.54	168,755	+0.24(+0.88%)
Jan 10, 2018		27.44		27.30	149,127	+0.06(+0.23%)
Jan 09, 2018	27.29	27.47	27.24	27.24	188,345	+0.04(+0.16%)
Jan 08, 2018	27.25	27.25	27.14	27.20	210,013	-0.09(-0.33%)
Jan 05, 2018	27.31	27.31	27.14	27.29	174,790	+0.04(+0.16%)
Jan 04, 2018	27.06	27.34	27.04	27.24	375,499	+0.28(+1.02%)
Jan 03, 2018	26.90	27.00	26.84	26.97	290,454	+0.04(+0.16%)