S&P Insurance ETF SPDR (NY: KIE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	17.40	17.48	17.39	17.43	133,398	-0.01(-0.06%)
May 29, 2014	17.41	17.45	17.37	17.44	92,102	+0.06(+0.32%)
May 28, 2014	17.39	17.43	17.36	17.38	314,173	-0.05(-0.30%)
May 27, 2014	17.38	17.47	17.38	17.44	56,656	+0.09(+0.50%)
May 23, 2014	17.34	17.35	17.35	17.35	56,555	+0.01(+0.05%)
May 22, 2014	17.27	17.34	17.25	17.34	81,029	+0.08(+0.45%)
May 21, 2014	17.21	17.32	17.21	17.26	43,781	+0.07(+0.44%)
May 20, 2014	17.22	17.25	17.11	17.19	241,801	-0.04(-0.26%)
May 19, 2014	17.09	17.24	17.09	17.23	149,453	+0.09(+0.55%)
May 16, 2014	17.13	17.14	17.03	17.14	69,653	+0.00(+0.02%)
May 15, 2014	17.28	17.29	17.01	17.14	884,428	-0.19(-1.07%)
May 14, 2014	17.50	17.51	17.30	17.32	53,630	-0.21(-1.17%)
May 13, 2014	17.53	17.57	17.49	17.53	93,809	-0.00(-0.02%)
May 12, 2014	17.42	17.54	17.42	17.53	89,721	+0.17(+0.99%)
May 09, 2014	17.35	17.38	17.23	17.36	85,650	-0.02(-0.10%)
May 08, 2014	17.35	17.49	17.34	17.38	196,690	+0.06(+0.32%)
May 07, 2014	17.13	17.32	17.13	17.32	411,193	+0.21(+1.23%)
May 06, 2014	17.25	17.25	17.09	17.11	116,118	-0.19(-1.09%)
May 05, 2014	17.27	17.32	17.15	17.30	56,728	-0.04(-0.21%)
May 02, 2014	17.29	17.46	17.28	17.33	234,474	+0.02(+0.10%)
May 01, 2014	17.20	17.35	17.18	17.32	109,252	+0.09(+0.55%)
Apr 30, 2014	17.10	17.24	17.06	17.22	34,931	+0.03(+0.19%)
Apr 29, 2014	17.04	17.20	17.04	17.19	149,569	+0.17(+1.01%)
Apr 28, 2014	17.13	17.18	16.89	17.02	195,079	-0.09(-0.52%)
Apr 25, 2014	17.21	17.21	17.06	17.11	138,149	-0.11(-0.66%)
Apr 24, 2014	17.22	17.37	17.14	17.22	56,562	+0.03(+0.16%)
Apr 23, 2014	17.12	17.20	17.12	17.19	69,112	+0.06(+0.37%)
Apr 22, 2014	17.01	17.16	16.98	17.13	939,758	+0.12(+0.72%)
Apr 21, 2014	17.05	17.05	16.97	17.01	71,158	-0.04(-0.26%)
Apr 17, 2014	17.02	17.05	17.05	17.05	51,872	+0.03(+0.20%)
Apr 16, 2014	16.93	17.02	16.93	17.02	182,518	+0.18(+1.09%)
Apr 15, 2014	16.77	16.88	16.64	16.83	531,231	+0.07(+0.43%)
Apr 14, 2014	16.81	16.86	16.66	16.76	133,023	+0.10(+0.58%)
Apr 11, 2014	16.69	16.78	16.61	16.66	244,556	-0.16(-0.94%)
Apr 10, 2014	17.09	17.13	16.81	16.82	58,947	-0.27(-1.61%)
Apr 09, 2014	16.96	17.10	16.90	17.10	81,803	+0.17(+0.98%)
Apr 08, 2014	16.88	16.97	16.83	16.93	460,915	+0.05(+0.28%)
Apr 07, 2014	17.14	17.14	16.87	16.88	188,430	-0.29(-1.71%)
Apr 04, 2014	17.46	17.52	17.17	17.18	133,820	-0.21(-1.23%)
Apr 03, 2014	17.39	17.41	17.33	17.39	109,231	+0.03(+0.19%)
Apr 02, 2014	17.30	17.38	17.29	17.36	148,441	+0.06(+0.34%)
Apr 01, 2014	17.30	17.32	17.19	17.30	222,082	+0.03(+0.16%)
Mar 31, 2014	17.08	17.28	17.08	17.27	216,995	+0.27(+1.57%)
Mar 28, 2014	16.96	17.12	16.96	17.01	215,652	+0.07(+0.44%)
Mar 27, 2014	17.04	17.06	16.90	16.93	203,350	-0.14(-0.81%)
Mar 26, 2014	17.27	17.36	17.07	17.07	2,767,551	-0.15(-0.87%)
Mar 25, 2014	17.30	17.32	17.18	17.22	136,503	-0.01(-0.03%)
Mar 24, 2014	17.31	17.35	17.19	17.23	2,183,648	-0.04(-0.26%)
Mar 21, 2014	17.35	17.41	17.26	17.27	126,194	+0.02(+0.09%)
Mar 20, 2014	17.14	17.28	17.14	17.25	402,479	+0.09(+0.53%)
Mar 19, 2014	17.25	17.28	17.09	17.16	363,012	-0.09(-0.50%)
Mar 18, 2014	17.15	17.27	17.15	17.25	508,873	+0.12(+0.71%)
Mar 17, 2014	17.09	17.22	17.09	17.13	312,032	+0.10(+0.57%)
Mar 14, 2014	17.00	17.10	16.98	17.03	370,594	+0.01(+0.03%)
Mar 13, 2014	17.23	17.23	16.99	17.02	213,498	-0.17(-0.97%)
Mar 12, 2014	17.08	17.21	17.03	17.19	125,033	+0.03(+0.18%)
Mar 11, 2014	17.30	17.31	17.14	17.16	315,367	-0.11(-0.64%)
Mar 10, 2014	17.24	17.29	17.18	17.27	142,645	-0.01(-0.05%)
Mar 07, 2014	17.27	17.35	17.20	17.28	279,644	+0.06(+0.34%)
Mar 06, 2014	17.13	17.25	17.13	17.22	152,296	+0.13(+0.76%)
Mar 05, 2014	17.04	17.09	17.02	17.09	169,864	+0.05(+0.31%)
Mar 04, 2014	16.87	17.05	16.87	17.04	254,458	+0.33(+2.00%)