S&P Insurance ETF SPDR (NY: KIE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2013	15.05	15.05	14.89	14.93	94,623	-0.11(-0.73%)
Aug 29, 2013	14.92	15.12	14.92	15.04	331,494	+0.05(+0.37%)
Aug 28, 2013	15.01	15.06	14.95	14.99	160,887	+0.00(+0.00%)
Aug 27, 2013	15.17	15.17	14.99	14.99	243,696	-0.33(-2.19%)
Aug 26, 2013	15.41	15.42	15.30	15.32	601,922	-0.05(-0.36%)
Aug 23, 2013	15.42	15.42	15.31	15.37	97,192	+0.00(+0.00%)
Aug 22, 2013	15.23	15.44	15.23	15.37	110,203	+0.20(+1.30%)
Aug 21, 2013	15.22	15.30	15.12	15.18	870,024	-0.09(-0.61%)
Aug 20, 2013	15.16	15.30	15.12	15.27	124,248	+0.10(+0.65%)
Aug 19, 2013	15.28	15.29	15.16	15.17	197,888	-0.16(-1.07%)
Aug 16, 2013	15.28	15.43	15.27	15.34	380,025	+0.02(+0.16%)
Aug 15, 2013	15.44	15.44	15.28	15.31	772,784	-0.21(-1.36%)
Aug 14, 2013	15.56	15.57	15.48	15.52	319,967	-0.02(-0.14%)
Aug 13, 2013	15.48	15.55	15.39	15.54	396,545	+0.11(+0.69%)
Aug 12, 2013	15.45	15.52	15.39	15.44	99,357	-0.07(-0.42%)
Aug 09, 2013	15.46	15.54	15.45	15.50	382,172	+0.01(+0.09%)
Aug 08, 2013	15.49	15.56	15.43	15.49	308,233	+0.03(+0.21%)
Aug 07, 2013	15.58	15.58	15.39	15.46	696,863	-0.10(-0.64%)
Aug 06, 2013	15.73	15.73	15.53	15.56	234,258	-0.18(-1.17%)
Aug 05, 2013	15.81	15.81	15.70	15.74	105,888	-0.07(-0.47%)
Aug 02, 2013	15.87	15.87	15.78	15.81	226,710	-0.03(-0.21%)
Aug 01, 2013	15.62	15.89	15.62	15.85	979,123	+0.32(+2.09%)
Jul 31, 2013	15.50	15.64	15.50	15.52	950,986	+0.01(+0.05%)
Jul 30, 2013	15.56	15.62	15.46	15.51	308,801	-0.02(-0.11%)
Jul 29, 2013	15.58	15.60	15.50	15.53	452,586	-0.06(-0.39%)
Jul 26, 2013	15.48	15.60	15.46	15.59	246,736	+0.07(+0.44%)
Jul 25, 2013	15.45	15.54	15.42	15.52	321,079	+0.07(+0.43%)
Jul 24, 2013	15.61	15.63	15.43	15.46	378,429	-0.09(-0.56%)
Jul 23, 2013	15.80	15.80	15.54	15.54	2,162,855	-0.20(-1.26%)
Jul 22, 2013	15.64	15.75	15.63	15.74	408,607	+0.11(+0.68%)
Jul 19, 2013	15.65	15.67	15.57	15.64	224,221	-0.05(-0.31%)
Jul 18, 2013	15.57	15.69	15.57	15.69	226,521	+0.16(+1.06%)
Jul 17, 2013	15.54	15.64	15.46	15.52	128,646	+0.04(+0.28%)
Jul 16, 2013	15.61	15.65	15.44	15.48	508,923	-0.09(-0.56%)
Jul 15, 2013	15.75	15.75	15.52	15.57	298,834	+0.02(+0.16%)
Jul 12, 2013	15.41	15.54	15.40	15.54	234,968	+0.14(+0.91%)
Jul 11, 2013	15.41	15.42	15.31	15.40	537,287	+0.14(+0.92%)
Jul 10, 2013	15.29	15.30	15.18	15.26	672,974	-0.02(-0.13%)
Jul 09, 2013	15.24	15.29	15.14	15.28	647,679	+0.14(+0.92%)
Jul 08, 2013	15.17	15.23	15.10	15.14	2,480,877	+0.07(+0.49%)
Jul 05, 2013	15.00	15.07	14.88	15.07	364,103	+0.26(+1.74%)
Jul 03, 2013	14.89	14.89	14.72	14.81	115,305	-0.07(-0.50%)
Jul 02, 2013	15.00	15.05	14.85	14.88	758,684	-0.11(-0.73%)
Jul 01, 2013	14.87	15.01	14.87	14.99	716,822	+0.18(+1.22%)
Jun 28, 2013	14.80	14.89	14.71	14.81	469,820	+0.21(+1.47%)
Jun 26, 2013	14.51	14.64	14.49	14.60	275,529	+0.19(+1.35%)
Jun 25, 2013	14.34	14.44	14.28	14.40	601,718	+0.15(+1.08%)
Jun 24, 2013	14.34	14.34	14.13	14.25	633,252	-0.21(-1.44%)
Jun 21, 2013	14.60	14.61	14.35	14.46	559,903	-0.06(-0.44%)
Jun 20, 2013	14.63	14.70	14.48	14.52	828,259	-0.23(-1.54%)
Jun 19, 2013	14.98	14.99	14.74	14.75	952,722	-0.23(-1.55%)
Jun 18, 2013	14.86	15.00	14.86	14.98	901,790	+0.13(+0.88%)
Jun 17, 2013	14.78	14.89	14.74	14.85	359,794	+0.15(+1.04%)
Jun 14, 2013	14.81	14.85	14.67	14.70	681,704	-0.14(-0.92%)
Jun 13, 2013	14.60	14.86	14.56	14.83	1,148,662	+0.22(+1.48%)
Jun 12, 2013	14.75	14.82	14.60	14.62	345,704	-0.08(-0.54%)
Jun 11, 2013	14.78	14.83	14.67	14.70	558,939	-0.19(-1.29%)
Jun 10, 2013	14.89	14.92	14.80	14.89	1,221,154	+0.06(+0.41%)
Jun 07, 2013	14.66	14.84	14.65	14.83	925,950	+0.22(+1.52%)
Jun 06, 2013	14.40	14.61	14.34	14.61	3,296,911	+0.20(+1.40%)
Jun 05, 2013	14.60	14.60	14.40	14.40	1,646,822	-0.19(-1.31%)
Jun 04, 2013	14.72	14.79	14.52	14.60	1,986,623	-0.12(-0.80%)
Jun 03, 2013	14.80	14.80	14.52	14.71	2,753,767	-0.04(-0.30%)
May 31, 2013	14.89	14.98	14.75	14.76	913,140	-0.17(-1.15%)
May 30, 2013	14.76	14.95	14.76	14.93	324,620	+0.18(+1.19%)
May 29, 2013	14.69	14.79	14.60	14.75	1,487,863	+0.02(+0.17%)
May 28, 2013	14.80	14.90	14.67	14.73	3,214,262	+0.07(+0.50%)
May 24, 2013	14.65	14.66	14.52	14.66	2,801,414	-0.02(-0.15%)
May 23, 2013	14.50	14.72	14.40	14.68	3,094,694	-0.03(-0.20%)
May 22, 2013	14.85	14.96	14.64	14.71	4,710,893	-0.14(-0.98%)
May 21, 2013	14.93	14.96	14.82	14.85	3,107,207	-0.08(-0.55%)
May 20, 2013	14.96	15.00	14.90	14.94	405,407	-0.04(-0.24%)
May 17, 2013	14.98	15.02	14.94	14.97	248,079	+0.04(+0.29%)
May 16, 2013	15.05	15.06	14.90	14.93	214,796	-0.17(-1.14%)
May 15, 2013	15.04	15.12	14.98	15.10	305,120	+0.25(+1.66%)
May 13, 2013	14.81	14.87	14.78	14.85	714,939	+0.04(+0.26%)
May 10, 2013	14.83	14.83	14.76	14.81	1,122,578	+0.02(+0.15%)
May 09, 2013	14.91	14.93	14.78	14.79	235,324	-0.12(-0.79%)
May 08, 2013	14.82	14.91	14.81	14.91	235,679	+0.09(+0.61%)
May 07, 2013	14.76	14.83	14.73	14.82	253,595	+0.11(+0.72%)
May 06, 2013	14.61	14.72	14.61	14.71	334,192	+0.12(+0.81%)
May 03, 2013	14.60	14.64	14.59	14.60	2,306,901	+0.14(+0.96%)
May 02, 2013	14.45	14.46	14.39	14.46	633,866	+0.09(+0.61%)
May 01, 2013	14.48	14.59	14.37	14.37	341,439	-0.13(-0.87%)
Apr 30, 2013	14.40	14.51	14.40	14.49	294,717	+0.06(+0.44%)
Apr 29, 2013	14.40	14.44	14.35	14.43	83,761	+0.10(+0.67%)
Apr 26, 2013	14.42	14.42	14.30	14.34	224,932	-0.08(-0.57%)
Apr 25, 2013	14.49	14.49	14.35	14.42	184,879	+0.02(+0.13%)
Apr 24, 2013	14.28	14.41	14.28	14.40	797,478	+0.13(+0.94%)
Apr 23, 2013	14.12	14.27	14.12	14.27	327,612	+0.25(+1.78%)
Apr 22, 2013	14.05	14.05	13.89	14.02	318,456	-0.00(-0.02%)
Apr 19, 2013	13.90	14.02	13.86	14.02	488,689	+0.16(+1.14%)
Apr 18, 2013	13.93	14.01	13.82	13.86	903,549	-0.13(-0.90%)
Apr 17, 2013	14.10	14.10	13.95	13.99	311,298	-0.18(-1.29%)
Apr 16, 2013	14.04	14.17	14.03	14.17	153,750	+0.23(+1.67%)
Apr 15, 2013	14.29	14.29	13.94	13.94	337,002	-0.39(-2.75%)
Apr 12, 2013	14.33	14.39	14.27	14.33	219,687	-0.04(-0.29%)
Apr 11, 2013	14.28	14.42	14.28	14.37	466,289	+0.11(+0.77%)
Apr 10, 2013	14.17	14.27	14.13	14.26	266,979	+0.14(+0.97%)
Apr 09, 2013	14.14	14.18	14.07	14.13	208,077	+0.02(+0.12%)
Apr 08, 2013	13.99	14.11	13.97	14.11	381,024	+0.11(+0.82%)
Apr 05, 2013	13.89	13.99	13.81	13.99	154,043	-0.07(-0.47%)
Apr 04, 2013	14.03	14.08	13.97	14.06	348,271	+0.05(+0.37%)
Apr 03, 2013	14.24	14.24	13.99	14.01	7,375,365	-0.15(-1.08%)
Apr 02, 2013	14.20	14.21	14.12	14.16	676,795	+0.05(+0.37%)
Apr 01, 2013	14.23	14.23	14.08	14.11	389,185	-0.07(-0.52%)
Mar 28, 2013	14.07	14.18	14.07	14.18	643,808	+0.10(+0.72%)
Mar 27, 2013	14.01	14.09	13.97	14.08	85,729	+0.02(+0.17%)
Mar 26, 2013	14.04	14.09	14.04	14.06	155,747	+0.05(+0.37%)
Mar 25, 2013	14.07	14.09	13.93	14.01	612,804	-0.01(-0.10%)
Mar 22, 2013	13.98	14.04	13.98	14.02	131,840	+0.05(+0.39%)
Mar 21, 2013	14.01	14.04	13.92	13.96	240,763	-0.09(-0.62%)
Mar 20, 2013	14.03	14.08	14.02	14.05	374,795	+0.08(+0.55%)
Mar 19, 2013	14.02	14.03	13.91	13.98	159,285	-0.01(-0.08%)
Mar 18, 2013	13.92	14.05	13.85	13.99	312,549	-0.07(-0.52%)
Mar 15, 2013	14.07	14.09	14.02	14.06	89,244	-0.03(-0.20%)
Mar 14, 2013	14.03	14.09	14.02	14.09	104,463	+0.11(+0.78%)
Mar 13, 2013	13.92	13.99	13.91	13.98	282,005	+0.07(+0.53%)
Mar 12, 2013	13.89	13.93	13.88	13.91	142,143	+0.01(+0.10%)
Mar 11, 2013	13.83	13.90	13.81	13.89	459,926	+0.09(+0.67%)
Mar 08, 2013	13.79	13.80	13.74	13.80	191,037	+0.12(+0.88%)
Mar 07, 2013	13.64	13.70	13.63	13.68	298,843	+0.05(+0.34%)
Mar 06, 2013	13.64	13.71	13.60	13.63	272,537	+0.04(+0.30%)
Mar 05, 2013	13.46	13.66	13.46	13.59	316,034	+0.17(+1.24%)
Mar 04, 2013	13.30	13.43	13.29	13.43	568,335	+0.08(+0.63%)
Mar 01, 2013	13.30	13.36	13.16	13.34	1,024,151	+0.00(+0.02%)
Feb 28, 2013	13.34	13.43	13.33	13.34	317,691	+0.02(+0.16%)
Feb 27, 2013	13.16	13.33	13.16	13.32	440,094	+0.14(+1.03%)
Feb 26, 2013	13.14	13.20	13.04	13.18	532,745	-0.21(-1.57%)
Feb 22, 2013	13.33	13.40	13.33	13.39	234,221	+0.15(+1.11%)
Feb 21, 2013	13.25	13.28	13.22	13.24	67,219	-0.03(-0.23%)
Feb 20, 2013	13.48	13.49	13.27	13.27	379,017	-0.19(-1.44%)
Feb 19, 2013	13.32	13.48	13.31	13.47	565,580	+0.11(+0.82%)
Feb 15, 2013	13.36	13.39	13.32	13.36	69,795	+0.00(+0.02%)
Feb 14, 2013	13.31	13.37	13.31	13.36	107,699	-0.00(-0.02%)
Feb 13, 2013	13.32	13.37	13.32	13.36	494,708	+0.05(+0.41%)
Feb 12, 2013	13.26	13.31	13.26	13.30	68,472	+0.08(+0.60%)
Feb 11, 2013	13.19	13.24	13.15	13.23	137,540	+0.04(+0.27%)
Feb 08, 2013	13.16	13.20	13.16	13.19	139,630	+0.07(+0.56%)
Feb 07, 2013	13.18	13.21	13.05	13.12	398,346	-0.05(-0.35%)
Feb 06, 2013	13.05	13.17	13.00	13.16	332,401	+0.16(+1.21%)
Feb 04, 2013	13.06	13.10	12.97	13.00	98,988	-0.11(-0.83%)
Feb 01, 2013	13.06	13.19	12.81	13.11	758,289	+0.12(+0.94%)
Jan 31, 2013	12.93	13.01	12.93	12.99	124,688	+0.08(+0.65%)
Jan 30, 2013	12.92	12.94	12.87	12.91	89,961	-0.02(-0.17%)
Jan 29, 2013	12.86	12.93	12.85	12.93	269,190	+0.06(+0.49%)
Jan 28, 2013	12.90	12.90	12.84	12.87	39,888	-0.04(-0.32%)
Jan 25, 2013	12.91	12.91	12.81	12.91	100,054	+0.04(+0.28%)
Jan 24, 2013	12.92	12.93	12.86	12.87	146,625	-0.01(-0.08%)
Jan 23, 2013	12.86	12.88	12.83	12.88	288,346	+0.01(+0.11%)
Jan 22, 2013	12.66	12.87	12.66	12.87	3,820,190	+0.24(+1.87%)
Jan 18, 2013	12.60	12.64	12.56	12.63	62,788	+0.03(+0.24%)
Jan 17, 2013	12.55	12.63	12.55	12.60	36,446	+0.09(+0.70%)
Jan 16, 2013	12.55	12.57	12.52	12.52	92,919	-0.03(-0.22%)
Jan 15, 2013	12.47	12.54	12.47	12.54	325,722	+0.02(+0.20%)
Jan 14, 2013	12.51	12.52	12.46	12.52	415,287	-0.00(-0.02%)
Jan 11, 2013	12.52	12.55	12.47	12.52	87,911	-0.01(-0.09%)
Jan 10, 2013	12.50	12.54	12.46	12.53	424,468	+0.10(+0.79%)
Jan 09, 2013	12.35	12.44	12.35	12.43	106,469	+0.09(+0.71%)
Jan 08, 2013	12.35	12.38	12.31	12.35	64,596	-0.03(-0.26%)
Jan 07, 2013	12.43	12.43	12.34	12.38	119,372	-0.10(-0.76%)
Jan 04, 2013	12.38	12.47	12.36	12.47	690,676	+0.13(+1.08%)
Jan 03, 2013	12.28	12.35	12.26	12.34	1,759,330	+0.08(+0.67%)
Jan 02, 2013	12.20	12.26	11.98	12.26	38,510	+0.28(+2.36%)
Dec 31, 2012	11.83	11.98	11.79	11.98	84,061	+0.14(+1.20%)
Dec 28, 2012	11.85	11.90	11.83	11.83	45,197	-0.07(-0.55%)
Dec 27, 2012	11.96	11.96	11.80	11.90	1,683,455	-0.05(-0.41%)
Dec 26, 2012	11.99	11.99	11.94	11.95	45,587	-0.01(-0.09%)
Dec 24, 2012	11.93	11.99	11.93	11.96	40,505	-0.01(-0.11%)
Dec 21, 2012	11.98	12.05	11.90	11.97	177,627	-0.14(-1.19%)
Dec 20, 2012	12.09	12.12	12.02	12.12	147,162	+0.07(+0.56%)
Dec 19, 2012	12.11	12.14	12.05	12.05	32,481	+0.01(+0.07%)
Dec 18, 2012	11.90	12.05	11.90	12.04	101,451	+0.09(+0.74%)
Dec 17, 2012	11.82	11.95	11.82	11.95	36,837	+0.17(+1.46%)
Dec 14, 2012	11.88	11.88	11.78	11.78	1,171,990	-0.10(-0.82%)
Dec 13, 2012	12.01	12.15	11.88	11.88	3,064,509	-0.11(-0.92%)
Dec 12, 2012	12.06	12.09	11.99	11.99	87,369	-0.01(-0.09%)
Dec 11, 2012	11.99	12.02	11.98	12.00	16,877	+0.03(+0.22%)
Dec 10, 2012	11.93	12.00	11.91	11.97	633,370	+0.01(+0.11%)
Dec 07, 2012	11.99	12.00	11.93	11.96	111,274	+0.03(+0.23%)
Dec 06, 2012	11.93	11.94	11.89	11.93	112,614	+0.01(+0.09%)
Dec 05, 2012	11.88	11.95	11.84	11.92	228,839	+0.09(+0.75%)
Dec 04, 2012	11.81	11.85	11.79	11.83	2,007,262	-0.00(-0.02%)
Nov 30, 2012	11.80	11.84	11.79	11.84	44,983	+0.04(+0.31%)
Nov 29, 2012	11.78	11.81	11.77	11.80	28,481	+0.07(+0.59%)
Nov 28, 2012	11.62	11.73	11.57	11.73	53,106	+0.06(+0.53%)
Nov 27, 2012	11.71	11.75	11.67	11.67	31,386	-0.08(-0.64%)
Nov 26, 2012	11.71	11.75	11.69	11.74	24,291	-0.01(-0.11%)
Nov 23, 2012	11.68	11.76	11.68	11.76	96,145	+0.13(+1.09%)
Nov 21, 2012	11.56	11.63	11.56	11.63	87,458	+0.07(+0.58%)
Nov 20, 2012	11.54	11.56	11.50	11.56	72,117	+0.05(+0.47%)
Nov 19, 2012	11.52	11.53	11.48	11.51	450,419	+0.13(+1.19%)
Nov 16, 2012	11.25	11.38	11.22	11.37	198,673	+0.09(+0.76%)
Nov 15, 2012	11.29	11.32	11.23	11.29	302,444	+0.03(+0.24%)
Nov 14, 2012	11.39	11.43	11.24	11.26	60,275	-0.11(-0.97%)
Nov 13, 2012	11.40	11.51	11.31	11.37	39,190	-0.07(-0.61%)
Nov 12, 2012	11.51	11.51	11.42	11.44	354,333	-0.05(-0.47%)
Nov 09, 2012	11.38	11.55	11.38	11.50	113,456	+0.04(+0.31%)
Nov 08, 2012	11.62	11.62	11.46	11.46	128,222	-0.07(-0.61%)
Nov 07, 2012	11.69	11.69	11.49	11.53	74,481	-0.28(-2.37%)
Nov 06, 2012	11.74	11.83	11.68	11.81	51,588	+0.13(+1.13%)
Nov 05, 2012	11.58	11.68	11.55	11.68	497,704	+0.02(+0.19%)
Nov 02, 2012	11.87	11.87	11.59	11.66	199,653	-0.19(-1.57%)
Nov 01, 2012	11.80	11.95	11.80	11.84	586,676	+0.05(+0.46%)
Oct 31, 2012	11.79	11.79	11.71	11.79	136,308	+0.00(+0.00%)
Oct 26, 2012	11.87	11.79	11.79	11.79	55,663	-0.09(-0.73%)
Oct 25, 2012	11.94	11.94	11.84	11.88	178,319	+0.04(+0.37%)
Oct 24, 2012	11.81	11.87	11.81	11.83	29,000	-0.00(-0.00%)
Oct 23, 2012	11.86	11.86	11.77	11.83	228,542	-0.10(-0.88%)
Oct 19, 2012	12.08	12.08	11.88	11.94	86,222	-0.18(-1.51%)
Oct 18, 2012	12.09	12.18	12.09	12.12	166,507	+0.06(+0.49%)
Oct 17, 2012	12.02	12.07	11.99	12.06	208,295	+0.15(+1.22%)
Oct 16, 2012	11.82	11.93	11.82	11.92	131,120	+0.16(+1.35%)
Oct 15, 2012	11.69	11.76	11.66	11.76	19,975	+0.11(+0.90%)
Oct 12, 2012	11.72	11.78	11.63	11.65	103,589	-0.09(-0.80%)
Oct 11, 2012	11.77	11.80	11.72	11.75	43,391	+0.07(+0.62%)
Oct 10, 2012	11.62	11.71	11.62	11.67	123,683	+0.01(+0.06%)
Oct 09, 2012	11.71	11.71	11.65	11.67	9,366	-0.10(-0.82%)
Oct 08, 2012	11.69	11.77	11.69	11.76	556,209	+0.03(+0.23%)
Oct 05, 2012	11.72	11.80	11.71	11.74	57,741	+0.08(+0.72%)
Oct 04, 2012	11.55	11.66	11.54	11.65	72,937	+0.15(+1.34%)
Oct 03, 2012	11.45	11.53	11.45	11.50	14,064	+0.01(+0.05%)
Oct 02, 2012	11.49	11.50	11.46	11.49	148,238	+0.06(+0.49%)
Oct 01, 2012	11.44	11.51	11.42	11.44	114,696	+0.03(+0.26%)
Sep 28, 2012	11.37	11.45	11.33	11.41	51,462	-0.01(-0.05%)
Sep 27, 2012	11.38	11.42	11.35	11.41	53,269	+0.09(+0.76%)
Sep 26, 2012	11.37	11.38	11.33	11.33	153,845	-0.07(-0.62%)
Sep 25, 2012	11.60	11.60	11.39	11.40	130,964	-0.16(-1.38%)
Sep 24, 2012	11.50	11.59	11.50	11.56	33,494	-0.01(-0.09%)
Sep 21, 2012	11.68	11.68	11.56	11.57	308,077	-0.04(-0.33%)
Sep 20, 2012	11.53	11.60	11.50	11.60	124,605	-0.02(-0.20%)
Sep 19, 2012	11.61	11.66	11.61	11.63	17,070	-0.01(-0.08%)
Sep 18, 2012	11.68	11.68	11.61	11.64	169,708	-0.06(-0.50%)
Sep 17, 2012	11.80	11.80	11.69	11.70	229,940	-0.09(-0.77%)
Sep 14, 2012	11.75	11.81	11.71	11.79	123,520	+0.10(+0.87%)
Sep 13, 2012	11.50	11.69	11.50	11.68	156,819	+0.15(+1.33%)
Sep 12, 2012	11.54	11.57	11.51	11.53	133,654	+0.04(+0.33%)
Sep 11, 2012	11.48	11.50	11.46	11.49	514,291	+0.07(+0.63%)
Sep 10, 2012	11.45	11.46	11.42	11.42	62,371	-0.04(-0.35%)
Sep 07, 2012	11.47	11.50	11.45	11.46	137,918	+0.04(+0.33%)
Sep 06, 2012	11.34	11.43	11.34	11.42	330,989	+0.17(+1.53%)
Sep 05, 2012	11.27	11.29	11.24	11.25	92,793	-0.00(-0.02%)