S&P Insurance ETF SPDR (NY: KIE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	29.49	29.66	29.35	29.48	394,790	-0.27(-0.92%)
May 30, 2019	29.86	30.02	29.65	29.75	87,868	-0.06(-0.21%)
May 29, 2019	29.64	29.82	29.48	29.81	175,105	+0.05(+0.15%)
May 28, 2019	30.10	30.17	29.75	29.77	390,234	-0.38(-1.27%)
May 24, 2019	30.07	30.17	29.97	30.15	740,356	+0.23(+0.76%)
May 23, 2019	30.13	30.13	29.74	29.92	214,294	-0.42(-1.38%)
May 22, 2019	30.21	30.35	30.13	30.34	300,768	+0.07(+0.24%)
May 21, 2019	30.17	30.35	30.17	30.27	554,070	+0.25(+0.82%)
May 20, 2019	29.85	30.17	29.85	30.02	541,982	+0.07(+0.24%)
May 17, 2019	29.96	30.22	29.92	29.95	101,092	-0.22(-0.72%)
May 16, 2019	29.92	30.30	29.92	30.17	128,127	+0.31(+1.03%)
May 15, 2019	29.56	29.91	29.54	29.86	407,682	+0.11(+0.37%)
May 14, 2019	29.53	29.93	29.47	29.75	1,472,396	+0.28(+0.96%)
May 13, 2019	29.75	29.78	29.33	29.47	296,025	-0.73(-2.41%)
May 10, 2019	29.83	30.23	29.62	30.19	458,221	+0.28(+0.94%)
May 09, 2019	29.68	30.00	29.58	29.91	918,802	+0.03(+0.09%)
May 08, 2019	29.82	30.16	29.82	29.88	119,386	+0.01(+0.03%)
May 07, 2019	30.09	30.24	29.73	29.88	394,031	-0.36(-1.20%)
May 06, 2019	29.86	30.30	29.79	30.24	398,208	+0.01(+0.03%)
May 03, 2019	30.04	30.27	29.97	30.23	1,871,207	+0.28(+0.94%)
May 02, 2019	29.94	30.18	29.73	29.95	708,043	+0.02(+0.06%)
May 01, 2019	30.20	30.25	29.91	29.93	410,803	-0.26(-0.87%)
Apr 30, 2019	30.00	30.20	29.80	30.19	148,107	+0.21(+0.70%)
Apr 29, 2019	29.84	30.08	29.84	29.98	169,946	+0.20(+0.67%)
Apr 26, 2019	29.53	29.79	29.48	29.78	242,490	+0.25(+0.86%)
Apr 25, 2019	29.34	29.59	29.15	29.53	99,523	+0.11(+0.37%)
Apr 24, 2019	29.40	29.58	29.38	29.42	198,569	-0.02(-0.06%)
Apr 23, 2019	29.19	29.53	29.19	29.44	602,823	+0.30(+1.03%)
Apr 22, 2019	29.24	29.29	29.04	29.14	326,842	-0.16(-0.56%)
Apr 18, 2019	29.29	29.46	29.27	29.30	427,607	+0.05(+0.16%)
Apr 17, 2019	29.58	29.60	29.23	29.26	739,276	-0.25(-0.86%)
Apr 16, 2019	29.21	29.53	29.21	29.51	196,295	+0.41(+1.42%)
Apr 15, 2019	29.18	29.23	29.06	29.10	83,793	-0.08(-0.26%)
Apr 12, 2019	29.11	29.28	29.02	29.18	139,856	+0.28(+0.97%)
Apr 11, 2019	28.70	28.93	28.69	28.89	152,754	+0.25(+0.89%)
Apr 10, 2019	28.40	28.65	28.37	28.64	90,442	+0.31(+1.09%)
Apr 09, 2019	28.57	28.57	28.28	28.33	78,072	-0.31(-1.08%)
Apr 08, 2019	28.60	28.72	28.55	28.64	154,124	-0.03(-0.10%)
Apr 05, 2019	28.58	28.69	28.53	28.67	517,687	+0.14(+0.48%)
Apr 04, 2019	28.43	28.65	28.40	28.53	403,031	+0.09(+0.32%)
Apr 03, 2019	28.50	28.51	28.30	28.44	332,263	+0.10(+0.35%)
Apr 02, 2019	28.50	28.53	28.33	28.34	929,376	-0.21(-0.73%)
Apr 01, 2019	28.23	28.57	28.23	28.55	655,720	+0.49(+1.75%)
Mar 29, 2019	28.16	28.21	27.98	28.06	295,459	+0.04(+0.13%)
Mar 28, 2019	28.08	28.17	27.78	28.02	120,474	-0.01(-0.03%)
Mar 27, 2019	27.99	28.15	27.91	28.03	252,940	+0.04(+0.13%)
Mar 26, 2019	27.91	28.08	27.83	28.00	571,310	+0.24(+0.85%)
Mar 25, 2019	27.76	27.96	27.68	27.76	171,953	-0.03(-0.10%)
Mar 22, 2019	28.01	28.04	27.76	27.79	380,474	-0.42(-1.48%)
Mar 21, 2019	27.84	28.27	27.81	28.20	414,141	+0.25(+0.91%)
Mar 20, 2019	28.38	28.39	27.94	27.95	239,848	-0.44(-1.54%)
Mar 19, 2019	28.79	28.83	28.35	28.39	614,469	-0.31(-1.08%)
Mar 18, 2019	28.63	28.81	28.61	28.70	347,200	+0.09(+0.31%)
Mar 15, 2019	28.41	28.72	28.36	28.61	772,470	+0.23(+0.83%)
Mar 14, 2019	28.26	28.42	28.20	28.37	208,504	+0.12(+0.42%)
Mar 13, 2019	28.26	28.43	28.24	28.26	190,699	+0.05(+0.16%)
Mar 12, 2019	28.17	28.28	28.16	28.21	259,654	+0.10(+0.35%)
Mar 11, 2019	27.98	28.14	27.96	28.11	578,591	+0.19(+0.68%)
Mar 08, 2019	27.79	27.94	27.73	27.92	269,257	-0.05(-0.19%)
Mar 07, 2019	28.23	28.23	27.89	27.98	209,704	-0.30(-1.05%)
Mar 06, 2019	28.57	28.63	28.26	28.27	198,361	-0.29(-1.01%)
Mar 05, 2019	28.69	28.75	28.40	28.56	531,730	-0.09(-0.32%)
Mar 04, 2019	28.79	28.91	28.42	28.65	416,010	-0.11(-0.38%)