S&P Insurance ETF SPDR (NY: KIE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	31.05	31.05	30.13	30.31	433,806	-0.91(-2.92%)
Jan 28, 2021	31.18	31.39	31.15	31.23	128,686	+0.39(+1.25%)
Jan 27, 2021	31.20	31.28	30.73	30.84	151,082	-0.82(-2.59%)
Jan 26, 2021	32.07	32.13	31.63	31.66	516,215	-0.24(-0.74%)
Jan 25, 2021	31.74	32.01	31.58	31.90	377,197	-0.01(-0.03%)
Jan 22, 2021	31.91	32.02	31.63	31.91	218,071	-0.27(-0.85%)
Jan 21, 2021	32.69	32.79	32.18	32.18	172,868	-0.52(-1.58%)
Jan 20, 2021	32.58	32.71	32.54	32.70	180,637	+0.21(+0.64%)
Jan 19, 2021	32.47	32.67	32.27	32.49	363,071	+0.23(+0.70%)
Jan 15, 2021	32.18	32.47	31.98	32.26	423,609	-0.19(-0.58%)
Jan 14, 2021	32.51	32.65	32.39	32.45	207,721	+0.12(+0.38%)
Jan 13, 2021	32.38	32.52	32.19	32.33	125,150	-0.08(-0.23%)
Jan 12, 2021	32.23	32.56	32.22	32.40	103,621	+0.34(+1.06%)
Jan 11, 2021	31.93	32.24	31.93	32.07	128,028	-0.14(-0.44%)
Jan 08, 2021	32.42	32.42	31.75	32.21	278,511	-0.09(-0.29%)
Jan 07, 2021	32.56	32.62	32.25	32.30	95,560	+0.03(+0.09%)
Jan 06, 2021	31.22	32.46	31.22	32.27	312,179	+1.42(+4.61%)
Jan 05, 2021	30.69	31.04	30.60	30.85	146,304	+0.07(+0.21%)
Jan 04, 2021	31.61	31.63	30.59	30.78	366,015	-0.83(-2.62%)
Dec 31, 2020		31.61	31.61	31.61	272,068	+0.29(+0.93%)
Dec 30, 2020	31.23	31.56	31.23	31.32	272,068	+0.16(+0.51%)
Dec 29, 2020	31.51	31.51	31.09	31.16	134,803	-0.21(-0.66%)
Dec 28, 2020	31.61	31.67	31.32	31.37	252,041	-0.02(-0.06%)
Dec 24, 2020	31.38	31.39	31.04	31.39	117,905	+0.09(+0.30%)
Dec 23, 2020	31.11	31.55	31.11	31.29	191,918	+0.35(+1.13%)
Dec 22, 2020	31.13	31.14	30.92	30.94	92,419	-0.16(-0.51%)
Dec 21, 2020	31.26	31.26	30.58	31.11	614,330	-0.23(-0.73%)
Dec 18, 2020	31.75	31.87	31.09	31.33	1,100,625	-0.36(-1.15%)
Dec 17, 2020	31.67	31.74	31.53	31.70	577,243	+0.09(+0.30%)
Dec 16, 2020	31.64	31.79	31.51	31.61	338,624	+0.04(+0.12%)
Dec 15, 2020	31.14	31.62	30.99	31.57	351,298	+0.62(+2.00%)
Dec 14, 2020	31.60	31.68	30.91	30.95	327,396	-0.26(-0.84%)
Dec 11, 2020	31.24	31.53	31.05	31.21	256,217	-0.29(-0.92%)
Dec 10, 2020	31.20	31.57	31.17	31.50	478,422	+0.10(+0.33%)
Dec 09, 2020	31.52	31.62	31.24	31.40	461,040	+0.01(+0.03%)
Dec 08, 2020	31.04	31.46	30.98	31.39	89,742	+0.13(+0.42%)
Dec 07, 2020	31.65	31.65	31.13	31.26	343,012	-0.55(-1.74%)
Dec 04, 2020	31.39	31.85	31.39	31.81	309,427	+0.59(+1.89%)
Dec 03, 2020	31.19	31.41	31.08	31.22	231,645	+0.03(+0.09%)
Dec 02, 2020	30.90	31.26	30.89	31.19	138,841	+0.18(+0.57%)
Dec 01, 2020	30.97	31.18	30.87	31.02	182,828	+0.61(+2.00%)
Nov 30, 2020	31.14	31.22	30.36	30.41	1,962,514	-0.84(-2.70%)
Nov 27, 2020	31.43	31.55	31.19	31.25	163,795	-0.23(-0.74%)
Nov 25, 2020	31.75	31.75	31.20	31.48	193,392	-0.38(-1.20%)
Nov 24, 2020	31.52	31.95	31.37	31.87	153,047	+0.80(+2.59%)
Nov 23, 2020	30.83	31.15	30.75	31.06	106,341	+0.50(+1.62%)
Nov 20, 2020	30.66	30.78	30.39	30.57	160,910	-0.17(-0.55%)
Nov 19, 2020	30.62	30.75	30.27	30.74	244,563	-0.01(-0.03%)
Nov 18, 2020	31.06	31.40	30.75	30.75	215,633	-0.23(-0.76%)
Nov 17, 2020	30.61	31.06	30.38	30.98	200,342	+0.01(+0.03%)
Nov 16, 2020	30.87	31.00	30.56	30.97	482,193	+0.85(+2.83%)
Nov 13, 2020	29.73	30.23	29.73	30.12	350,670	+0.65(+2.19%)
Nov 12, 2020	29.84	29.84	29.19	29.47	211,267	-0.66(-2.17%)
Nov 11, 2020	30.73	30.73	29.93	30.13	242,321	-0.39(-1.29%)
Nov 10, 2020	30.02	30.67	30.00	30.52	302,036	+0.58(+1.94%)
Nov 09, 2020	29.34	30.51	29.34	29.94	348,368	+2.14(+7.71%)
Nov 06, 2020	28.14	28.28	27.76	27.80	137,190	-0.23(-0.83%)
Nov 05, 2020	27.70	28.24	27.70	28.03	178,585	+0.60(+2.18%)
Nov 04, 2020	27.41	28.03	27.10	27.43	419,133	-0.36(-1.28%)
Nov 03, 2020	27.64	28.02	27.64	27.79	280,506	+0.55(+2.03%)