S&P Insurance ETF SPDR (NY: KIE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	38.11	38.22	37.51	37.53	1,092,932	-0.72(-1.88%)
May 30, 2023	38.08	38.30	37.84	38.25	1,051,524	+0.15(+0.39%)
May 26, 2023	38.06	38.30	37.94	38.10	667,543	+0.03(+0.08%)
May 25, 2023	38.10	38.30	37.83	38.07	1,038,171	-0.12(-0.31%)
May 24, 2023	38.67	38.74	38.19	38.19	1,189,667	-0.65(-1.67%)
May 23, 2023	39.22	39.46	38.84	38.84	1,464,479	-0.50(-1.28%)
May 22, 2023	39.39	39.52	38.93	39.34	1,137,691	-0.02(-0.05%)
May 19, 2023	39.69	39.85	39.29	39.36	582,834	-0.17(-0.42%)
May 18, 2023	39.05	39.57	38.84	39.53	816,675	+0.42(+1.08%)
May 17, 2023	39.08	39.40	38.93	39.11	984,559	+0.25(+0.63%)
May 16, 2023	39.11	39.20	38.83	38.86	1,049,956	-0.34(-0.88%)
May 15, 2023	39.18	39.25	38.95	39.20	565,784	+0.10(+0.25%)
May 12, 2023	39.43	39.56	38.84	39.11	341,338	-0.15(-0.38%)
May 11, 2023	39.16	39.32	38.99	39.25	377,515	-0.15(-0.37%)
May 10, 2023	39.78	39.78	39.03	39.40	689,844	-0.13(-0.32%)
May 09, 2023	39.48	39.76	39.36	39.53	525,447	-0.13(-0.32%)
May 08, 2023	39.51	39.72	39.35	39.66	436,402	+0.33(+0.85%)
May 05, 2023	38.93	39.56	38.91	39.32	955,653	+0.75(+1.94%)
May 04, 2023	38.94	38.97	38.18	38.57	1,878,647	-0.67(-1.71%)
May 03, 2023	39.42	39.87	39.21	39.24	1,238,197	-0.10(-0.25%)
May 02, 2023	39.77	39.77	38.82	39.34	827,943	-0.69(-1.72%)
May 01, 2023	39.78	40.34	39.64	40.03	687,950	+0.24(+0.59%)
Apr 28, 2023	39.26	39.87	39.20	39.79	925,976	+0.40(+1.02%)
Apr 27, 2023	38.82	39.44	38.68	39.39	787,797	+0.64(+1.65%)
Apr 26, 2023	38.94	39.25	38.64	38.75	747,440	-0.32(-0.83%)
Apr 25, 2023	39.19	39.42	39.06	39.08	1,330,545	-0.37(-0.95%)
Apr 24, 2023	39.56	39.83	39.39	39.45	650,787	-0.08(-0.20%)
Apr 21, 2023	39.87	39.87	39.14	39.53	1,966,480	-0.39(-0.99%)
Apr 20, 2023	39.82	40.10	39.75	39.92	663,860	-0.06(-0.15%)
Apr 19, 2023	39.69	40.07	39.69	39.98	2,669,684	+0.25(+0.62%)
Apr 18, 2023	39.68	39.77	39.49	39.74	1,219,557	+0.20(+0.50%)
Apr 17, 2023	39.03	39.54	38.90	39.54	723,730	+0.44(+1.13%)
Apr 14, 2023	39.57	39.69	38.83	39.10	896,869	-0.35(-0.90%)
Apr 13, 2023	39.40	39.54	39.04	39.45	1,028,099	+0.00(+0.00%)
Apr 12, 2023	39.54	39.79	39.35	39.45	830,849	+0.03(+0.07%)
Apr 11, 2023	39.22	39.63	39.14	39.42	613,890	+0.25(+0.63%)
Apr 10, 2023	38.81	39.20	38.81	39.17	1,077,431	+0.25(+0.63%)
Apr 06, 2023	38.72	39.05	38.72	38.93	495,717	+0.22(+0.56%)
Apr 05, 2023	38.21	38.74	38.21	38.71	999,787	+0.23(+0.59%)
Apr 04, 2023	38.94	39.09	38.01	38.49	983,811	-0.37(-0.96%)
Apr 03, 2023	38.75	39.11	38.69	38.86	1,366,089	+0.13(+0.33%)
Mar 31, 2023	38.51	38.78	38.50	38.73	854,027	+0.40(+1.05%)
Mar 30, 2023	38.49	38.60	38.11	38.33	493,379	+0.06(+0.15%)
Mar 29, 2023	38.12	38.32	37.96	38.27	1,017,863	+0.57(+1.51%)
Mar 28, 2023	37.61	37.84	37.38	37.70	766,950	+0.04(+0.10%)
Mar 27, 2023	37.66	37.86	37.35	37.66	1,015,565	+0.54(+1.46%)
Mar 24, 2023	36.35	37.13	36.27	37.12	1,123,909	+0.21(+0.56%)
Mar 23, 2023	37.64	37.64	36.67	36.91	1,273,942	-0.64(-1.70%)
Mar 22, 2023	38.62	38.65	37.52	37.55	685,433	-1.05(-2.73%)
Mar 21, 2023	38.70	38.88	38.51	38.60	1,383,206	+0.80(+2.11%)
Mar 20, 2023	37.04	38.06	37.04	37.81	1,625,761	+1.09(+2.97%)
Mar 17, 2023	37.93	37.96	36.62	36.71	3,800,894	-1.56(-4.07%)
Mar 16, 2023	36.98	38.55	36.79	38.27	2,186,735	+1.06(+2.85%)
Mar 15, 2023	37.31	37.68	36.64	37.21	1,757,017	-1.26(-3.26%)
Mar 14, 2023	38.65	38.77	38.14	38.47	1,533,502	+0.83(+2.21%)
Mar 13, 2023	38.22	38.33	37.44	37.64	3,575,415	-1.45(-3.71%)
Mar 10, 2023	39.70	39.88	38.91	39.09	1,857,054	-0.92(-2.30%)
Mar 09, 2023	41.10	41.10	39.89	40.01	1,028,952	-1.11(-2.70%)
Mar 08, 2023	41.52	41.59	40.82	41.12	734,231	-0.31(-0.76%)
Mar 07, 2023	42.01	42.11	41.26	41.43	753,890	-0.60(-1.42%)
Mar 06, 2023	42.33	42.46	41.92	42.03	651,073	-0.27(-0.65%)
Mar 03, 2023	42.11	42.31	41.79	42.30	417,468	+0.25(+0.61%)
Mar 02, 2023	42.12	42.12	41.69	42.05	555,568	-0.31(-0.74%)