S&P Insurance ETF SPDR (NY: KIE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	27.11	27.56	27.11	27.52	619,719	+0.31(+1.13%)
Jan 30, 2019	27.04	27.32	26.89	27.22	630,829	+0.23(+0.84%)
Jan 29, 2019	27.18	27.18	26.96	26.99	448,750	-0.19(-0.70%)
Jan 28, 2019	27.08	27.23	26.95	27.18	465,525	-0.05(-0.17%)
Jan 25, 2019	27.32	27.41	27.18	27.23	593,739	+0.06(+0.23%)
Jan 24, 2019	27.10	27.30	27.01	27.16	295,114	+0.02(+0.07%)
Jan 23, 2019	27.14	27.23	26.85	27.14	220,126	+0.07(+0.27%)
Jan 22, 2019	27.18	27.37	26.97	27.07	471,240	-0.31(-1.12%)
Jan 18, 2019	27.18	27.39	27.13	27.38	182,603	+0.33(+1.20%)
Jan 17, 2019	26.82	27.14	26.82	27.05	322,598	+0.17(+0.64%)
Jan 16, 2019	26.73	26.95	26.65	26.88	727,375	+0.25(+0.95%)
Jan 15, 2019	26.40	26.63	26.39	26.63	278,017	+0.20(+0.75%)
Jan 14, 2019	26.11	26.54	26.11	26.43	303,370	+0.08(+0.31%)
Jan 11, 2019	26.29	26.41	26.15	26.35	163,900	-0.05(-0.21%)
Jan 10, 2019	26.12	26.42	26.10	26.40	318,693	+0.22(+0.83%)
Jan 09, 2019	26.01	26.27	26.00	26.19	254,605	+0.23(+0.91%)
Jan 08, 2019	26.04	26.10	25.67	25.95	331,775	+0.07(+0.28%)
Jan 07, 2019	25.84	26.14	25.76	25.88	640,497	-0.03(-0.10%)
Jan 04, 2019	25.43	25.93	25.43	25.91	198,872	+0.76(+3.02%)
Jan 03, 2019	25.35	25.51	25.13	25.15	352,265	-0.36(-1.42%)
Jan 02, 2019	25.29	25.61	25.13	25.51	347,115	-0.13(-0.49%)
Dec 31, 2018	25.46	25.64	25.37	25.64	563,084	+0.25(+1.00%)
Dec 28, 2018	25.50	25.65	25.28	25.38	305,336	-0.04(-0.14%)
Dec 27, 2018	24.76	25.42	24.61	25.42	471,151	+0.33(+1.30%)
Dec 26, 2018	24.20	25.12	23.94	25.09	239,479	+0.94(+3.89%)
Dec 24, 2018	24.56	24.66	24.13	24.15	175,742	-0.62(-2.50%)
Dec 21, 2018	25.10	25.52	24.74	24.77	632,333	-0.29(-1.15%)
Dec 20, 2018	25.16	25.41	24.91	25.06	688,912	-0.28(-1.10%)
Dec 19, 2018	25.44	25.95	25.20	25.34	456,236	-0.13(-0.53%)
Dec 18, 2018	25.56	25.80	25.37	25.47	417,584	+0.04(+0.18%)
Dec 17, 2018	25.68	25.95	25.34	25.43	641,729	-0.31(-1.22%)
Dec 14, 2018	25.77	25.98	25.67	25.74	457,673	-0.26(-1.00%)
Dec 13, 2018	26.09	26.18	25.84	26.00	1,005,543	-0.04(-0.17%)
Dec 12, 2018	26.19	26.41	26.03	26.05	307,621	+0.12(+0.45%)
Dec 11, 2018	26.35	26.53	25.84	25.93	261,002	-0.20(-0.76%)
Dec 10, 2018	26.40	26.47	25.80	26.13	281,214	-0.28(-1.06%)
Dec 07, 2018	26.75	26.98	26.25	26.41	374,015	-0.35(-1.31%)
Dec 06, 2018	26.68	26.83	26.13	26.76	572,862	-0.31(-1.16%)
Dec 04, 2018	27.83	27.83	27.02	27.07	301,704	-0.87(-3.12%)
Dec 03, 2018	28.17	28.17	27.61	27.95	205,553	+0.11(+0.39%)
Nov 30, 2018	27.67	27.92	27.66	27.84	1,209,264	+0.13(+0.49%)
Nov 29, 2018	27.71	27.87	27.61	27.70	222,510	-0.12(-0.42%)
Nov 28, 2018	27.30	27.82	27.17	27.82	375,752	+0.58(+2.11%)
Nov 27, 2018	27.41	27.53	27.18	27.25	328,789	-0.28(-1.01%)
Nov 26, 2018	27.38	27.60	27.36	27.52	178,716	+0.40(+1.46%)
Nov 23, 2018	27.07	27.40	26.98	27.13	65,302	-0.11(-0.40%)
Nov 21, 2018		27.24	27.24	27.24	0	+0.13(+0.50%)
Nov 20, 2018	27.34	27.35	27.05	27.10	292,234	-0.40(-1.47%)
Nov 19, 2018	27.44	27.60	27.31	27.51	341,383	+0.04(+0.13%)
Nov 16, 2018	27.36	27.57	27.24	27.47	250,419	+0.02(+0.07%)
Nov 15, 2018	27.01	27.48	26.94	27.45	667,604	+0.27(+0.99%)
Nov 14, 2018	27.86	27.92	27.01	27.18	249,782	-0.52(-1.88%)
Nov 13, 2018	27.64	27.99	27.61	27.70	699,298	+0.13(+0.49%)
Nov 12, 2018	28.02	28.08	27.55	27.57	573,526	-0.49(-1.76%)
Nov 09, 2018	28.14	28.26	27.96	28.06	184,115	-0.16(-0.57%)
Nov 08, 2018	28.05	28.32	28.05	28.23	178,758	+0.04(+0.13%)
Nov 07, 2018	27.88	28.21	27.78	28.19	163,075	+0.42(+1.52%)
Nov 06, 2018	27.47	27.79	27.47	27.77	876,843	+0.27(+0.98%)
Nov 05, 2018	27.08	27.54	27.08	27.50	501,262	+0.42(+1.56%)
Nov 02, 2018	27.27	27.44	26.89	27.07	198,132	-0.03(-0.10%)