S&P Insurance ETF SPDR (NY: KIE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2014	19.05	18.78	18.78	18.78	118,584	-0.22(-1.17%)
Dec 30, 2014	18.92	19.05	18.92	19.01	39,544	+0.04(+0.22%)
Dec 29, 2014	18.89	19.11	18.89	18.96	83,040	+0.07(+0.37%)
Dec 26, 2014	18.94	18.96	18.89	18.89	136,833	-0.00(-0.01%)
Dec 24, 2014	18.93	18.90	18.90	18.90	39,764	-0.01(-0.04%)
Dec 23, 2014	18.81	18.97	18.81	18.90	91,029	+0.19(+0.99%)
Dec 22, 2014	18.70	18.73	18.65	18.72	63,424	+0.06(+0.33%)
Dec 19, 2014	18.60	18.71	18.57	18.66	436,833	+0.09(+0.47%)
Dec 18, 2014	18.45	18.57	18.41	18.57	125,897	+0.29(+1.61%)
Dec 17, 2014	18.05	18.28	18.04	18.28	329,393	+0.29(+1.60%)
Dec 16, 2014	18.01	18.25	17.96	17.99	65,531	-0.09(-0.50%)
Dec 15, 2014	18.27	18.33	17.96	18.08	148,201	-0.11(-0.61%)
Dec 12, 2014	18.47	18.49	18.19	18.19	468,614	-0.39(-2.11%)
Dec 11, 2014	18.51	18.69	18.51	18.58	41,996	+0.12(+0.67%)
Dec 10, 2014	18.71	18.74	18.46	18.46	64,018	-0.28(-1.48%)
Dec 09, 2014	18.73	18.79	18.64	18.74	46,342	-0.15(-0.78%)
Dec 08, 2014	18.72	18.96	18.72	18.88	212,444	+0.14(+0.73%)
Dec 05, 2014	18.69	18.82	18.69	18.75	85,835	+0.08(+0.45%)
Dec 04, 2014	18.65	18.67	18.60	18.66	97,051	+0.02(+0.12%)
Dec 03, 2014	18.55	18.65	18.53	18.64	97,119	+0.11(+0.59%)
Dec 02, 2014	18.43	18.54	18.43	18.53	114,641	+0.11(+0.62%)
Dec 01, 2014	18.56	18.56	18.41	18.42	163,548	-0.17(-0.89%)
Nov 28, 2014	18.60	18.69	18.58	18.58	11,237	-0.02(-0.09%)
Nov 26, 2014	18.61	18.60	18.60	18.60	34,693	+0.01(+0.05%)
Nov 25, 2014	18.67	18.67	18.53	18.59	160,261	-0.05(-0.25%)
Nov 24, 2014	18.56	18.64	18.54	18.64	280,915	+0.13(+0.69%)
Nov 21, 2014	18.61	18.68	18.49	18.51	267,335	+0.06(+0.30%)
Nov 20, 2014	18.30	18.46	18.30	18.45	172,268	+0.09(+0.50%)
Nov 19, 2014	18.36	18.38	18.27	18.36	37,100	-0.03(-0.15%)
Nov 18, 2014	18.37	18.47	18.37	18.39	464,719	+0.05(+0.26%)
Nov 17, 2014	18.33	18.36	18.30	18.34	35,526	-0.03(-0.14%)
Nov 14, 2014	18.46	18.46	18.35	18.37	176,528	-0.06(-0.33%)
Nov 13, 2014	18.42	18.49	18.36	18.43	699,289	+0.01(+0.08%)
Nov 12, 2014	18.31	18.42	18.31	18.41	583,763	+0.03(+0.18%)
Nov 11, 2014	18.41	18.43	18.36	18.38	83,335	+0.01(+0.03%)
Nov 10, 2014	18.36	18.41	18.35	18.37	54,751	+0.01(+0.03%)
Nov 07, 2014	18.29	18.37	18.23	18.37	91,061	+0.06(+0.32%)
Nov 06, 2014	18.38	18.38	18.21	18.31	81,890	-0.18(-0.95%)
Nov 05, 2014	18.58	18.58	18.42	18.49	374,759	+0.09(+0.51%)
Nov 04, 2014	18.35	18.39	18.28	18.39	46,059	+0.08(+0.42%)
Nov 03, 2014	18.36	18.37	18.28	18.32	83,374	-0.02(-0.11%)
Oct 31, 2014	18.30	18.34	18.25	18.34	138,666	+0.24(+1.31%)
Oct 30, 2014	18.00	18.20	18.00	18.10	166,041	+0.06(+0.33%)
Oct 29, 2014	18.15	18.04	17.97	18.04	325,845	-0.00(-0.02%)
Oct 28, 2014	17.94	18.05	17.94	18.04	158,988	+0.16(+0.91%)
Oct 27, 2014	17.75	17.89	17.77	17.88	53,195	+0.11(+0.65%)
Oct 24, 2014	17.65	17.77	17.65	17.77	27,615	+0.14(+0.78%)
Oct 23, 2014	17.77	17.77	17.62	17.63	50,820	-0.01(-0.08%)
Oct 22, 2014	17.74	17.84	17.64	17.64	40,315	-0.04(-0.25%)
Oct 21, 2014	17.42	17.70	17.39	17.69	227,949	+0.36(+2.08%)
Oct 20, 2014	17.24	17.33	17.18	17.33	254,613	+0.06(+0.37%)
Oct 17, 2014	17.17	17.29	17.12	17.26	392,163	+0.25(+1.45%)
Oct 16, 2014	16.77	17.07	16.76	17.02	334,204	+0.03(+0.16%)
Oct 15, 2014	17.02	17.04	16.67	16.99	514,037	-0.20(-1.16%)
Oct 14, 2014	17.02	17.30	17.02	17.19	249,402	+0.12(+0.69%)
Oct 13, 2014	17.23	17.32	17.07	17.07	160,623	-0.15(-0.89%)
Oct 10, 2014	17.30	17.42	17.22	17.22	272,729	-0.09(-0.50%)
Oct 09, 2014	17.59	17.59	17.31	17.31	195,438	-0.31(-1.78%)
Oct 08, 2014	17.43	17.63	17.40	17.62	180,562	+0.19(+1.09%)
Oct 07, 2014	17.59	17.62	17.43	17.43	155,479	-0.22(-1.27%)
Oct 06, 2014	17.77	17.80	17.65	17.66	128,791	-0.07(-0.39%)
Oct 03, 2014	17.60	17.76	17.60	17.73	134,520	+0.23(+1.29%)
Oct 02, 2014	17.44	17.56	17.35	17.50	142,890	+0.06(+0.32%)