S&P Insurance ETF SPDR (NY: KIE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	30.87	31.06	30.83	31.00	1,291,018	+0.32(+1.04%)
Jun 27, 2019	30.40	30.70	30.38	30.68	220,848	+0.35(+1.14%)
Jun 26, 2019	30.93	30.94	30.33	30.33	163,153	-0.51(-1.66%)
Jun 25, 2019	30.92	30.98	30.81	30.84	446,518	-0.14(-0.44%)
Jun 24, 2019	31.04	31.23	30.95	30.98	161,121	-0.05(-0.17%)
Jun 21, 2019	31.24	31.33	31.01	31.03	646,090	-0.21(-0.67%)
Jun 20, 2019	31.11	31.29	30.85	31.24	3,850,328	+0.28(+0.91%)
Jun 19, 2019	30.88	31.07	30.88	30.96	214,844	+0.10(+0.32%)
Jun 18, 2019	30.67	30.99	30.67	30.86	645,649	+0.22(+0.71%)
Jun 17, 2019	30.88	30.93	30.64	30.64	141,015	-0.25(-0.82%)
Jun 14, 2019	30.77	30.95	30.63	30.89	144,040	+0.15(+0.50%)
Jun 13, 2019	30.66	30.78	30.53	30.74	1,906,833	+0.16(+0.53%)
Jun 12, 2019	30.57	30.65	30.49	30.57	366,789	-0.03(-0.09%)
Jun 11, 2019	30.77	30.84	30.55	30.60	366,753	-0.05(-0.18%)
Jun 10, 2019	30.79	30.86	30.61	30.66	2,505,581	-0.03(-0.09%)
Jun 07, 2019	30.65	30.80	30.65	30.68	775,375	+0.05(+0.15%)
Jun 06, 2019	30.64	30.71	30.52	30.64	2,499,443	+0.04(+0.12%)
Jun 05, 2019	30.44	30.63	30.23	30.60	747,781	+0.22(+0.72%)
Jun 04, 2019	30.31	30.38	30.08	30.38	608,763	+0.42(+1.39%)
Jun 03, 2019	29.46	29.99	29.46	29.97	4,556,253	+0.49(+1.66%)
May 31, 2019	29.49	29.66	29.35	29.48	394,790	-0.27(-0.92%)
May 30, 2019	29.86	30.02	29.65	29.75	87,868	-0.06(-0.21%)
May 29, 2019	29.64	29.82	29.48	29.81	175,105	+0.05(+0.15%)
May 28, 2019	30.10	30.17	29.75	29.77	390,234	-0.38(-1.27%)
May 24, 2019	30.07	30.17	29.97	30.15	740,356	+0.23(+0.76%)
May 23, 2019	30.13	30.13	29.74	29.92	214,294	-0.42(-1.38%)
May 22, 2019	30.21	30.35	30.13	30.34	300,768	+0.07(+0.24%)
May 21, 2019	30.17	30.35	30.17	30.27	554,070	+0.25(+0.82%)
May 20, 2019	29.85	30.17	29.85	30.02	541,982	+0.07(+0.24%)
May 17, 2019	29.96	30.22	29.92	29.95	101,092	-0.22(-0.72%)
May 16, 2019	29.92	30.30	29.92	30.17	128,127	+0.31(+1.03%)
May 15, 2019	29.56	29.91	29.54	29.86	407,682	+0.11(+0.37%)
May 14, 2019	29.53	29.93	29.47	29.75	1,472,396	+0.28(+0.96%)
May 13, 2019	29.75	29.78	29.33	29.47	296,025	-0.73(-2.41%)
May 10, 2019	29.83	30.23	29.62	30.19	458,221	+0.28(+0.94%)
May 09, 2019	29.68	30.00	29.58	29.91	918,802	+0.03(+0.09%)
May 08, 2019	29.82	30.16	29.82	29.88	119,386	+0.01(+0.03%)
May 07, 2019	30.09	30.24	29.73	29.88	394,031	-0.36(-1.20%)
May 06, 2019	29.86	30.30	29.79	30.24	398,208	+0.01(+0.03%)
May 03, 2019	30.04	30.27	29.97	30.23	1,871,207	+0.28(+0.94%)
May 02, 2019	29.94	30.18	29.73	29.95	708,043	+0.02(+0.06%)
May 01, 2019	30.20	30.25	29.91	29.93	410,803	-0.26(-0.87%)
Apr 30, 2019	30.00	30.20	29.80	30.19	148,107	+0.21(+0.70%)
Apr 29, 2019	29.84	30.08	29.84	29.98	169,946	+0.20(+0.67%)
Apr 26, 2019	29.53	29.79	29.48	29.78	242,490	+0.25(+0.86%)
Apr 25, 2019	29.34	29.59	29.15	29.53	99,523	+0.11(+0.37%)
Apr 24, 2019	29.40	29.58	29.38	29.42	198,569	-0.02(-0.06%)
Apr 23, 2019	29.19	29.53	29.19	29.44	602,823	+0.30(+1.03%)
Apr 22, 2019	29.24	29.29	29.04	29.14	326,842	-0.16(-0.56%)
Apr 18, 2019	29.29	29.46	29.27	29.30	427,607	+0.05(+0.16%)
Apr 17, 2019	29.58	29.60	29.23	29.26	739,276	-0.25(-0.86%)
Apr 16, 2019	29.21	29.53	29.21	29.51	196,295	+0.41(+1.42%)
Apr 15, 2019	29.18	29.23	29.06	29.10	83,793	-0.08(-0.26%)
Apr 12, 2019	29.11	29.28	29.02	29.18	139,856	+0.28(+0.97%)
Apr 11, 2019	28.70	28.93	28.69	28.89	152,754	+0.25(+0.89%)
Apr 10, 2019	28.40	28.65	28.37	28.64	90,442	+0.31(+1.09%)
Apr 09, 2019	28.57	28.57	28.28	28.33	78,072	-0.31(-1.08%)
Apr 08, 2019	28.60	28.72	28.55	28.64	154,124	-0.03(-0.10%)
Apr 05, 2019	28.58	28.69	28.53	28.67	517,687	+0.14(+0.48%)
Apr 04, 2019	28.43	28.65	28.40	28.53	403,031	+0.09(+0.32%)
Apr 03, 2019	28.50	28.51	28.30	28.44	332,263	+0.10(+0.35%)
Apr 02, 2019	28.50	28.53	28.33	28.34	929,376	-0.21(-0.73%)