S&P Insurance ETF SPDR (NY: KIE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	42.78	42.78	42.08	42.17	877,351	-0.51(-1.18%)
Sep 28, 2023	42.55	42.90	42.55	42.68	649,659	+0.15(+0.35%)
Sep 27, 2023	42.68	42.74	42.22	42.53	895,464	-0.07(-0.16%)
Sep 26, 2023	42.99	43.19	42.57	42.60	860,463	-0.55(-1.26%)
Sep 25, 2023	42.87	43.17	43.06	43.14	1,225,512	+0.16(+0.37%)
Sep 22, 2023	42.91	43.19	42.87	42.98	1,125,378	+0.07(+0.16%)
Sep 21, 2023	43.23	43.27	42.90	42.91	757,712	-0.44(-1.01%)
Sep 20, 2023	43.49	43.75	43.35	43.35	722,974	-0.10(-0.23%)
Sep 19, 2023	43.20	43.54	43.19	43.45	1,264,472	+0.31(+0.71%)
Sep 18, 2023	42.79	43.17	42.62	43.14	1,072,014	+0.32(+0.76%)
Sep 15, 2023	42.86	42.97	42.68	42.82	1,247,025	-0.20(-0.46%)
Sep 14, 2023	42.83	43.05	42.75	43.02	693,982	+0.49(+1.16%)
Sep 13, 2023	42.74	42.79	42.32	42.52	1,139,950	-0.09(-0.21%)
Sep 12, 2023	42.21	42.84	42.21	42.61	763,332	+0.42(+1.01%)
Sep 11, 2023	42.02	42.37	42.02	42.19	508,040	+0.28(+0.66%)
Sep 08, 2023	41.92	42.21	41.78	41.91	1,530,509	-0.03(-0.07%)
Sep 07, 2023	41.71	42.05	41.71	41.94	475,965	+0.17(+0.40%)
Sep 06, 2023	41.66	41.95	41.53	41.77	801,528	+0.07(+0.17%)
Sep 05, 2023	42.37	42.39	41.69	41.70	906,904	-0.72(-1.70%)
Sep 01, 2023	42.23	42.59	42.23	42.42	369,662	+0.40(+0.96%)
Aug 31, 2023	42.12	42.26	41.97	42.02	567,407	-0.05(-0.12%)
Aug 30, 2023	41.89	42.25	41.89	42.07	673,819	+0.18(+0.42%)
Aug 29, 2023	41.56	41.90	41.37	41.89	751,334	+0.35(+0.83%)
Aug 28, 2023	41.58	41.82	41.39	41.54	850,942	+0.06(+0.14%)
Aug 25, 2023	41.55	41.68	41.25	41.48	886,222	+0.03(+0.07%)
Aug 24, 2023	41.19	41.78	41.19	41.46	544,946	+0.18(+0.43%)
Aug 23, 2023	40.91	41.30	40.91	41.28	983,257	+0.36(+0.87%)
Aug 22, 2023	41.24	41.41	40.88	40.92	1,101,233	-0.33(-0.79%)
Aug 21, 2023	41.44	41.56	41.04	41.25	921,763	-0.11(-0.26%)
Aug 18, 2023	41.20	41.60	41.14	41.36	963,982	-0.03(-0.07%)
Aug 17, 2023	42.03	42.12	41.39	41.39	1,355,068	-0.47(-1.13%)
Aug 16, 2023	41.64	42.10	41.64	41.86	897,136	+0.21(+0.50%)
Aug 15, 2023	41.91	41.91	41.59	41.65	796,444	-0.50(-1.19%)
Aug 14, 2023	42.23	42.24	41.97	42.16	778,598	-0.10(-0.23%)
Aug 11, 2023	41.95	42.27	41.95	42.26	658,892	+0.16(+0.38%)
Aug 10, 2023	42.30	42.57	42.02	42.10	1,056,207	-0.03(-0.07%)
Aug 09, 2023	42.22	42.39	42.07	42.13	1,412,780	-0.11(-0.26%)
Aug 08, 2023	42.36	42.42	42.04	42.24	799,195	-0.52(-1.22%)
Aug 07, 2023	42.49	42.94	42.47	42.76	1,160,350	+0.46(+1.10%)
Aug 04, 2023	42.47	42.80	42.24	42.29	834,563	-0.18(-0.42%)
Aug 03, 2023	42.19	42.58	42.06	42.47	841,939	+0.12(+0.28%)
Aug 02, 2023	41.89	42.48	41.89	42.35	1,012,894	+0.36(+0.85%)
Aug 01, 2023	41.86	42.08	41.71	42.00	1,370,387	+0.04(+0.09%)
Jul 31, 2023	42.04	42.24	41.84	41.96	1,112,002	-0.02(-0.05%)
Jul 28, 2023	42.28	42.37	41.82	41.98	808,614	-0.06(-0.14%)
Jul 27, 2023	42.55	42.65	42.04	42.04	945,245	-0.36(-0.84%)
Jul 26, 2023	41.99	42.49	41.99	42.39	1,278,571	+0.46(+1.11%)
Jul 25, 2023	42.02	42.06	41.86	41.93	507,397	-0.12(-0.28%)
Jul 24, 2023	41.94	42.28	41.89	42.05	595,553	+0.05(+0.12%)
Jul 21, 2023	42.15	42.17	41.79	42.00	1,354,195	+0.03(+0.07%)
Jul 20, 2023	41.32	41.99	41.32	41.97	720,019	+0.70(+1.70%)
Jul 19, 2023	41.15	41.37	41.08	41.27	758,635	+0.11(+0.26%)
Jul 18, 2023	40.96	41.36	40.89	41.16	553,630	+0.22(+0.53%)
Jul 17, 2023	40.32	41.14	40.27	40.94	1,203,368	+0.58(+1.44%)
Jul 14, 2023	40.85	40.85	40.18	40.36	459,947	-0.34(-0.83%)
Jul 13, 2023	40.61	40.75	40.41	40.69	463,108	-0.01(-0.02%)
Jul 12, 2023	41.19	41.23	40.66	40.70	596,454	-0.16(-0.39%)
Jul 11, 2023	40.54	40.90	40.52	40.86	571,074	+0.44(+1.10%)
Jul 10, 2023	40.48	40.91	40.37	40.42	504,995	-0.13(-0.32%)
Jul 07, 2023	40.11	40.84	40.11	40.55	1,242,938	+0.37(+0.91%)
Jul 06, 2023	39.87	40.21	39.85	40.18	596,786	+0.03(+0.07%)
Jul 05, 2023	40.10	40.20	39.75	40.15	1,379,861	-0.25(-0.61%)