S&P Insurance ETF SPDR (NY: KIE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	40.98	41.29	40.51	40.55	1,593,404	-0.47(-1.15%)
Mar 30, 2022	41.04	41.22	40.79	41.02	1,741,823	-0.08(-0.19%)
Mar 29, 2022	41.04	41.25	40.83	41.10	597,224	+0.36(+0.88%)
Mar 28, 2022	40.73	40.74	40.40	40.74	831,520	+0.02(+0.05%)
Mar 25, 2022	40.23	40.73	40.23	40.72	617,195	+0.52(+1.30%)
Mar 24, 2022	39.92	40.20	39.75	40.20	512,760	+0.47(+1.19%)
Mar 23, 2022	39.87	40.09	39.72	39.73	839,726	-0.35(-0.87%)
Mar 22, 2022	39.85	40.21	39.85	40.08	712,799	+0.46(+1.17%)
Mar 21, 2022	39.56	39.96	39.41	39.61	1,267,397	+0.34(+0.86%)
Mar 18, 2022	38.89	39.30	38.62	39.28	901,400	+0.22(+0.57%)
Mar 17, 2022	38.47	39.08	38.32	39.05	955,360	+0.39(+1.02%)
Mar 16, 2022	38.32	38.71	37.90	38.66	1,251,210	+0.68(+1.80%)
Mar 15, 2022	37.61	38.04	37.53	37.98	1,034,140	+0.59(+1.57%)
Mar 14, 2022	37.47	37.84	37.22	37.39	1,670,242	+0.30(+0.80%)
Mar 11, 2022	37.53	37.78	37.06	37.09	1,304,873	-0.06(-0.16%)
Mar 10, 2022	36.86		36.79	37.15	1,070,196	-0.17(-0.46%)
Mar 09, 2022	37.15	37.64	37.15	37.32	1,086,554	+1.00(+2.75%)
Mar 08, 2022	36.65	37.26	36.11	36.33	1,922,030	-0.17(-0.47%)
Mar 07, 2022	37.28	37.28	36.48	36.50	1,852,524	-1.05(-2.79%)
Mar 04, 2022	37.66	37.70	37.21	37.55	1,619,491	-0.55(-1.44%)
Mar 03, 2022	38.37	38.51	37.80	38.09	1,354,375	-0.07(-0.18%)
Mar 02, 2022	37.46	38.36	37.46	38.16	2,226,687	+0.98(+2.64%)
Mar 01, 2022	38.13	38.29	36.99	37.18	1,122,784	-1.22(-3.18%)
Feb 28, 2022	38.01	38.58	38.01	38.40	1,658,397	-0.43(-1.11%)
Feb 25, 2022	37.68	38.87	38.12	38.83	1,325,755	+1.36(+3.62%)
Feb 24, 2022	36.71	37.56	36.46	37.48	1,523,928	-0.21(-0.56%)
Feb 23, 2022	38.49	38.64	37.66	37.69	1,671,372	-0.51(-1.33%)
Feb 22, 2022	38.52	38.73	37.96	38.20	1,033,971	-0.42(-1.09%)
Feb 18, 2022				38.62	0	+0.06(+0.15%)
Feb 17, 2022	39.11	39.11	38.45	38.56	1,023,676	-0.80(-2.03%)
Feb 16, 2022	39.05	39.49	39.05	39.36	630,926	+0.11(+0.27%)
Feb 15, 2022	39.01	39.33	38.87	39.26	1,270,761	+0.65(+1.69%)
Feb 14, 2022	39.01	39.19	38.28	38.60	1,460,872	-0.39(-1.01%)
Feb 11, 2022	39.40	39.80	38.80	39.00	1,654,177	-0.43(-1.10%)
Feb 10, 2022	39.48	40.16	39.25	39.43	1,017,156	-0.30(-0.75%)
Feb 09, 2022	39.80	40.03	39.66	39.73	1,044,232	+0.14(+0.36%)
Feb 08, 2022	39.12	39.69	39.05	39.58	1,189,187	+0.56(+1.43%)
Feb 07, 2022	39.08	39.35	38.95	39.03	1,612,578	+0.05(+0.12%)
Feb 04, 2022	38.59	39.31	38.47	38.98	721,957	+0.40(+1.05%)
Feb 03, 2022	38.82		38.52	38.57	745,387	-0.38(-0.99%)
Feb 02, 2022	38.72	39.01	38.55	38.96	535,474	+0.30(+0.77%)
Feb 01, 2022	38.49	38.73	37.96	38.66	916,761	+0.22(+0.58%)
Jan 31, 2022	37.69	38.47		38.44	1,389,671	+0.62(+1.63%)
Jan 28, 2022	37.14	37.85	36.82	37.82	1,126,914	+0.63(+1.71%)
Jan 27, 2022	38.03	38.58	36.95	37.19	1,375,849	-0.51(-1.35%)
Jan 26, 2022	38.24	38.57	37.44	37.70	1,566,322	-0.19(-0.51%)
Jan 25, 2022	37.59	38.20	36.82	37.89	1,414,407	-0.16(-0.43%)
Jan 24, 2022	37.14	38.11	36.45	38.06	1,804,011	+0.44(+1.18%)
Jan 21, 2022	38.05	38.32	37.52	37.61	1,250,717	-0.59(-1.54%)
Jan 20, 2022	38.61	39.22	38.14	38.20	571,594	-0.20(-0.53%)
Jan 19, 2022	39.30	39.30	38.39	38.40	646,013	-0.70(-1.79%)
Jan 18, 2022	39.54	39.58	39.01	39.10	840,031	-0.62(-1.57%)
Jan 14, 2022				39.73	0	+0.03(+0.07%)
Jan 13, 2022	39.85	40.18	39.59	39.70	792,734	-0.04(-0.10%)
Jan 12, 2022	39.95	40.09	39.50	39.74	727,689	-0.07(-0.17%)
Jan 11, 2022	39.48	39.80	39.11	39.80	614,175	+0.40(+1.02%)
Jan 10, 2022	39.55	39.74	38.95	39.40	1,120,845	-0.14(-0.36%)
Jan 07, 2022	39.22	39.59	39.11	39.55	1,540,562	+0.36(+0.91%)
Jan 06, 2022	38.95	39.32	38.87	39.19	597,350	+0.51(+1.32%)
Jan 05, 2022	39.25	39.44	38.64	38.68	701,121	-0.47(-1.20%)
Jan 04, 2022	38.99	39.36	38.98	39.15	752,675	+0.39(+1.02%)