S&P Insurance ETF SPDR (NY: KIE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	18.77	18.81	18.63	18.63	132,034	-0.18(-0.96%)
Feb 26, 2016	18.86	18.93	18.79	18.81	97,062	+0.03(+0.18%)
Feb 25, 2016	18.60	18.78	18.58	18.78	113,944	+0.21(+1.16%)
Feb 24, 2016	18.36	18.60	18.28	18.56	174,701	+0.05(+0.26%)
Feb 23, 2016	18.67	18.67	18.51	18.52	171,074	-0.21(-1.10%)
Feb 22, 2016	18.72	18.79	18.69	18.72	140,847	+0.13(+0.69%)
Feb 19, 2016	18.51	18.60	18.48	18.59	357,902	+0.01(+0.06%)
Feb 18, 2016	18.56	18.62	18.50	18.58	186,384	+0.03(+0.15%)
Feb 17, 2016	18.41	18.60	18.41	18.55	317,287	+0.24(+1.33%)
Feb 16, 2016	18.30	18.34	18.16	18.31	880,415	+0.19(+1.08%)
Feb 12, 2016	17.82	18.11	18.11	18.11	843,917	+0.48(+2.70%)
Feb 11, 2016	17.69	17.76	17.57	17.64	217,819	-0.37(-2.07%)
Feb 10, 2016	18.15	18.33	18.01	18.01	619,530	-0.09(-0.49%)
Feb 09, 2016	17.94	18.18	17.94	18.10	938,169	-0.03(-0.17%)
Feb 08, 2016	18.12	18.18	17.91	18.13	264,690	-0.18(-0.97%)
Feb 05, 2016	18.35	18.46	18.26	18.31	435,558	-0.13(-0.68%)
Feb 04, 2016	18.38	18.52	18.29	18.44	638,469	+0.00(+0.02%)
Feb 03, 2016	18.48	18.51	18.13	18.43	1,000,822	+0.01(+0.05%)
Feb 02, 2016	18.59	18.64	18.39	18.42	597,771	-0.33(-1.74%)
Feb 01, 2016	18.70	18.83	18.58	18.75	375,471	-0.04(-0.23%)
Jan 29, 2016	18.42	18.79	18.42	18.79	313,503	+0.41(+2.21%)
Jan 28, 2016	18.32	18.41	18.18	18.39	254,851	+0.20(+1.12%)
Jan 27, 2016	18.19	18.42	18.10	18.18	207,732	-0.05(-0.25%)
Jan 26, 2016	18.07	18.33	18.07	18.23	560,082	+0.24(+1.32%)
Jan 25, 2016	18.27	18.28	17.98	17.99	621,670	-0.32(-1.77%)
Jan 22, 2016	18.22	18.35	18.19	18.32	854,804	+0.31(+1.73%)
Jan 21, 2016	18.02	18.20	17.94	18.00	179,122	+0.02(+0.10%)
Jan 20, 2016	17.99	18.14	17.64	17.99	476,689	-0.25(-1.38%)
Jan 19, 2016	18.46	18.49	18.15	18.24	510,118	-0.09(-0.47%)
Jan 15, 2016	18.26	18.32	18.32	18.32	457,398	-0.26(-1.42%)
Jan 14, 2016	18.43	18.72	18.34	18.59	781,240	+0.18(+0.98%)
Jan 13, 2016	18.87	18.93	18.34	18.41	1,897,592	-0.34(-1.83%)
Jan 12, 2016	18.83	18.86	18.53	18.75	543,239	+0.06(+0.31%)
Jan 11, 2016	18.79	18.86	18.53	18.69	529,747	-0.03(-0.17%)
Jan 08, 2016	19.05	19.05	18.70	18.73	382,702	-0.19(-0.98%)
Jan 07, 2016	19.06	19.17	18.91	18.91	523,770	-0.44(-2.26%)
Jan 06, 2016	19.44	19.46	19.25	19.35	488,173	-0.31(-1.57%)
Jan 05, 2016	19.60	19.68	19.53	19.66	564,939	+0.09(+0.44%)
Jan 04, 2016	19.62	19.62	19.38	19.57	461,267	-0.33(-1.67%)
Dec 31, 2015	20.06	19.91	19.91	19.91	341,477	-0.23(-1.12%)
Dec 30, 2015	20.25	20.27	20.12	20.13	219,645	-0.12(-0.61%)
Dec 29, 2015	20.17	20.28	20.12	20.25	394,595	+0.19(+0.94%)
Dec 28, 2015	20.01	20.08	19.92	20.07	523,323	-0.02(-0.11%)
Dec 24, 2015	19.99	20.09	20.09	20.09	50,628	+0.10(+0.49%)
Dec 23, 2015	19.86	19.99	19.82	19.99	84,014	+0.22(+1.12%)
Dec 22, 2015	19.62	19.82	19.51	19.77	179,359	+0.21(+1.07%)
Dec 21, 2015	19.49	19.58	19.37	19.56	337,416	+0.19(+0.99%)
Dec 18, 2015	19.66	19.66	19.37	19.37	1,701,557	-0.31(-1.59%)
Dec 17, 2015	20.02	20.02	19.68	19.68	2,308,292	-0.30(-1.48%)
Dec 16, 2015	19.99	20.04	19.77	19.98	235,575	+0.10(+0.50%)
Dec 15, 2015	19.76	19.92	19.75	19.88	3,228,121	+0.26(+1.34%)
Dec 14, 2015	19.72	19.83	19.51	19.62	1,307,998	-0.11(-0.53%)
Dec 11, 2015	19.85	19.94	19.65	19.72	238,732	-0.32(-1.59%)
Dec 10, 2015	20.07	20.17	20.02	20.04	1,097,991	-0.03(-0.17%)
Dec 09, 2015	20.30	20.46	20.04	20.08	269,176	-0.31(-1.53%)
Dec 08, 2015	20.45	20.49	20.34	20.39	346,277	-0.20(-1.00%)
Dec 07, 2015	20.67	20.71	20.51	20.59	157,866	-0.13(-0.65%)
Dec 04, 2015	20.38	20.73	20.38	20.73	166,622	+0.39(+1.92%)
Dec 03, 2015	20.69	20.69	20.29	20.34	310,422	-0.29(-1.39%)
Dec 02, 2015	20.81	20.83	20.61	20.62	225,724	-0.18(-0.88%)