S&P Insurance ETF SPDR (NY: KIE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	26.00	26.00	25.77	25.84	232,407	-0.09(-0.34%)
Jun 29, 2017	26.09	26.12	25.77	25.93	211,818	-0.02(-0.07%)
Jun 28, 2017	25.73	25.96	25.73	25.94	164,730	+0.32(+1.25%)
Jun 27, 2017	25.66	25.76	25.59	25.62	229,763	+0.00(+0.01%)
Jun 26, 2017	25.55	25.73	25.54	25.62	475,926	+0.11(+0.45%)
Jun 23, 2017	25.58	25.59	25.46	25.51	552,496	-0.03(-0.10%)
Jun 22, 2017	25.59	25.62	25.49	25.53	317,225	-0.11(-0.42%)
Jun 21, 2017	25.91	25.91	25.61	25.64	329,587	-0.24(-0.94%)
Jun 20, 2017	26.00	26.05	25.87	25.88	156,100	-0.17(-0.64%)
Jun 19, 2017	26.12	26.13	26.00	26.05	205,980	+0.01(+0.05%)
Jun 16, 2017	25.95	26.04	25.85	26.04	921,877	+0.09(+0.36%)
Jun 15, 2017	25.76	25.98	25.76	25.95	415,352	+0.06(+0.24%)
Jun 14, 2017	25.73	25.90	25.66	25.89	260,918	+0.10(+0.40%)
Jun 13, 2017	25.76	25.83	25.71	25.78	287,976	+0.07(+0.28%)
Jun 12, 2017	25.61	25.73	25.56	25.71	480,289	+0.08(+0.30%)
Jun 09, 2017	25.41	25.65	25.41	25.63	521,771	+0.28(+1.10%)
Jun 08, 2017	25.11	25.42	25.09	25.36	251,852	+0.24(+0.95%)
Jun 07, 2017	25.14	25.18	25.09	25.12	153,808	+0.03(+0.13%)
Jun 06, 2017	25.24	25.24	25.05	25.09	375,338	-0.25(-0.98%)
Jun 05, 2017	25.51	25.54	25.32	25.33	317,336	-0.19(-0.74%)
Jun 02, 2017	25.56	25.59	25.46	25.52	318,396	-0.05(-0.21%)
Jun 01, 2017	25.35	25.59	25.29	25.58	197,801	+0.30(+1.17%)
May 31, 2017	25.16	25.32	25.03	25.28	586,920	+0.15(+0.60%)
May 30, 2017	25.15	25.16	25.04	25.13	327,705	-0.07(-0.29%)
May 26, 2017	25.19	25.23	25.16	25.20	255,160	-0.02(-0.07%)
May 25, 2017	25.06	25.25	25.06	25.22	234,688	+0.20(+0.81%)
May 24, 2017	25.01	25.05	24.97	25.02	130,886	+0.04(+0.18%)
May 23, 2017	24.90	25.03	24.80	24.97	222,094	+0.11(+0.42%)
May 22, 2017	24.82	24.93	24.82	24.87	284,551	+0.11(+0.43%)
May 19, 2017	24.77	24.87	24.73	24.76	351,284	+0.02(+0.08%)
May 18, 2017	24.63	24.89	24.59	24.74	759,928	+0.08(+0.34%)
May 17, 2017	24.75	24.80	24.63	24.66	811,491	-0.32(-1.30%)
May 16, 2017	25.01	25.06	24.88	24.98	385,615	+0.02(+0.07%)
May 15, 2017	24.84	25.00	24.83	24.97	605,090	+0.16(+0.66%)
May 12, 2017	24.90	24.94	24.78	24.80	810,824	-0.16(-0.66%)
May 11, 2017	25.01	25.05	24.80	24.97	409,314	-0.09(-0.36%)
May 10, 2017	24.98	25.10	24.96	25.06	1,328,336	+0.04(+0.14%)
May 09, 2017	25.33	25.33	24.99	25.02	6,248,250	-0.29(-1.14%)
May 08, 2017	25.41	25.41	25.29	25.31	168,711	-0.10(-0.40%)
May 05, 2017	25.44	25.44	25.35	25.41	284,982	+0.03(+0.10%)
May 04, 2017	25.31	25.53	25.27	25.39	498,541	+0.15(+0.60%)
May 03, 2017	25.18	25.32	25.11	25.23	1,092,464	+0.06(+0.24%)
May 02, 2017	25.26	25.31	25.12	25.17	611,692	-0.09(-0.36%)
May 01, 2017	25.31	25.34	25.16	25.26	690,143	+0.00(+0.01%)
Apr 28, 2017	25.53	25.53	25.26	25.26	313,306	-0.27(-1.04%)
Apr 27, 2017	25.42	25.58	25.32	25.53	457,032	+0.14(+0.54%)
Apr 26, 2017	25.32	25.58	25.32	25.39	477,805	+0.07(+0.28%)
Apr 25, 2017	25.24	25.37	25.24	25.32	635,880	+0.21(+0.84%)
Apr 24, 2017	25.11	25.19	25.02	25.11	354,165	+0.30(+1.23%)
Apr 21, 2017	24.90	24.94	24.80	24.80	296,152	-0.12(-0.49%)
Apr 20, 2017	24.82	24.97	24.71	24.93	333,826	+0.20(+0.80%)
Apr 19, 2017	24.86	24.92	24.68	24.73	770,301	-0.04(-0.15%)
Apr 18, 2017	24.77	24.82	24.65	24.77	661,207	-0.08(-0.33%)
Apr 17, 2017	24.59	24.87	24.59	24.85	1,052,498	+0.31(+1.27%)
Apr 13, 2017	24.75	24.80	24.54	24.54	415,205	-0.24(-0.98%)
Apr 12, 2017	25.03	25.03	24.72	24.78	336,648	-0.21(-0.84%)
Apr 11, 2017	24.96	25.04	24.77	24.99	571,737	-0.05(-0.19%)
Apr 10, 2017	24.96	25.10	24.90	25.04	257,113	+0.10(+0.39%)
Apr 07, 2017	24.94	25.04	24.84	24.94	276,169	-0.05(-0.19%)
Apr 06, 2017	24.92	25.05	24.80	24.99	242,864	+0.07(+0.29%)
Apr 05, 2017	25.26	25.28	24.89	24.91	346,987	-0.25(-1.00%)
Apr 04, 2017	24.99	25.18	24.98	25.16	177,448	+0.18(+0.70%)