S&P Insurance ETF SPDR (NY: KIE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	31.80	32.02	31.42	31.58	661,415	-0.18(-0.57%)
Jul 30, 2019	31.63	31.76	31.55	31.76	138,752	+0.01(+0.03%)
Jul 29, 2019	32.01	32.06	31.63	31.75	4,313,922	-0.30(-0.94%)
Jul 26, 2019	31.77	32.05	31.64	32.05	299,260	+0.28(+0.89%)
Jul 25, 2019	31.79	31.91	31.72	31.77	265,076	-0.06(-0.20%)
Jul 24, 2019	31.52	31.84	31.49	31.84	167,229	+0.27(+0.87%)
Jul 23, 2019	31.42	31.58	31.27	31.56	169,912	+0.21(+0.67%)
Jul 22, 2019	31.48	31.52	31.33	31.35	166,097	-0.11(-0.35%)
Jul 19, 2019	31.77	31.77	31.46	31.46	218,989	-0.23(-0.72%)
Jul 18, 2019	31.55	31.74	31.51	31.69	149,564	+0.16(+0.52%)
Jul 17, 2019	31.81	31.81	31.52	31.52	605,431	-0.34(-1.06%)
Jul 16, 2019	31.92	31.96	31.83	31.86	367,399	-0.05(-0.14%)
Jul 15, 2019	32.01	32.04	31.82	31.91	767,326	-0.03(-0.09%)
Jul 12, 2019	31.75	31.95	31.69	31.94	765,750	+0.24(+0.75%)
Jul 11, 2019	31.74	31.76	31.52	31.70	408,101	-0.03(-0.09%)
Jul 10, 2019	31.84	31.98	31.65	31.73	204,984	-0.10(-0.32%)
Jul 09, 2019	31.67	31.84	31.63	31.83	342,139	+0.05(+0.14%)
Jul 08, 2019	31.78	31.87	31.68	31.78	206,851	-0.10(-0.31%)
Jul 05, 2019	31.84	31.88	31.63	31.88	237,083	+0.05(+0.14%)
Jul 03, 2019	31.54	31.84	31.54	31.84	159,773	+0.41(+1.31%)
Jul 02, 2019	31.41	31.53	31.31	31.42	253,318	-0.03(-0.09%)
Jul 01, 2019	31.24	31.46	31.17	31.45	731,448	+0.46(+1.47%)
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%)