S&P Insurance ETF SPDR (NY: KIE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	39.91	40.35	39.91	40.29	5,154,441	+0.17(+0.41%)
Oct 28, 2022	38.78	40.20	38.78	40.13	2,128,797	+1.47(+3.80%)
Oct 27, 2022	38.45	39.07	38.45	38.66	1,486,118	+0.48(+1.25%)
Oct 26, 2022	38.31	38.57	38.15	38.18	1,725,122	+0.00(+0.00%)
Oct 25, 2022	38.08	38.28	37.76	38.18	1,927,571	-0.05(-0.13%)
Oct 24, 2022	37.83	38.34	37.83	38.23	1,559,292	+0.55(+1.45%)
Oct 21, 2022	36.89	37.75	36.70	37.68	3,684,516	+0.89(+2.41%)
Oct 20, 2022	37.71	37.71	36.69	36.80	1,686,527	-1.15(-3.03%)
Oct 19, 2022	37.82	38.29	37.56	37.95	1,102,303	-0.16(-0.41%)
Oct 18, 2022	38.19	38.38	37.71	38.10	847,796	+0.58(+1.56%)
Oct 17, 2022	37.45	37.76	37.28	37.52	1,443,344	+0.60(+1.64%)
Oct 14, 2022	37.79	38.04	36.82	36.91	1,093,793	-0.62(-1.66%)
Oct 13, 2022	35.69	37.67	35.43	37.54	2,103,321	+1.30(+3.57%)
Oct 12, 2022	36.53	36.62	36.22	36.24	997,515	-0.26(-0.72%)
Oct 11, 2022	36.43	36.98	36.29	36.51	765,438	+0.00(+0.00%)
Oct 10, 2022	36.35	36.67	36.28	36.51	1,302,108	+0.26(+0.73%)
Oct 07, 2022	36.68	36.79	36.07	36.24	2,087,779	-0.69(-1.87%)
Oct 06, 2022	37.04	37.25	36.84	36.93	1,769,425	-0.26(-0.71%)
Oct 05, 2022	37.03	37.40	36.94	37.20	580,837	-0.27(-0.73%)
Oct 04, 2022	36.44	37.49	36.44	37.47	929,181	+1.40(+3.89%)
Oct 03, 2022	35.47	36.23	35.05	36.07	1,330,310	+0.84(+2.38%)
Sep 30, 2022	35.46	35.92	35.14	35.23	924,510	-0.24(-0.69%)
Sep 29, 2022	35.33	35.56	34.89	35.47	1,281,291	-0.09(-0.25%)
Sep 28, 2022	34.99	35.79	34.89	35.56	1,510,525	+0.68(+1.95%)
Sep 27, 2022	34.95	35.14	34.46	34.88	1,814,272	+0.22(+0.65%)
Sep 26, 2022	35.17	35.35	34.48	34.66	1,373,118	-0.69(-1.96%)
Sep 23, 2022	35.56	35.67	34.94	35.35	1,363,767	-0.59(-1.65%)
Sep 22, 2022	36.59	36.63	35.83	35.94	1,029,698	-0.57(-1.57%)
Sep 21, 2022	37.25	37.53	36.52	36.52	1,284,713	-0.55(-1.47%)
Sep 20, 2022	37.38	37.42	36.72	37.06	881,185	-0.59(-1.58%)
Sep 19, 2022	36.78	37.69	36.75	37.66	746,824	+0.51(+1.38%)
Sep 16, 2022	37.13	37.27	36.87	37.14	2,630,235	-0.33(-0.88%)
Sep 15, 2022	37.32	37.83	37.18	37.47	2,421,737	+0.14(+0.36%)
Sep 14, 2022	37.45	37.48	37.01	37.34	1,354,591	-0.08(-0.21%)
Sep 13, 2022	37.75	38.02	37.32	37.42	950,630	-0.97(-2.53%)
Sep 12, 2022	38.34	38.69	38.27	38.39	702,188	+0.21(+0.56%)
Sep 09, 2022	38.13	38.38	38.02	38.17	709,756	+0.28(+0.74%)
Sep 08, 2022	37.31	37.95	37.25	37.89	863,891	+0.40(+1.06%)
Sep 07, 2022	36.62	37.53	36.62	37.49	959,230	+0.80(+2.19%)
Sep 06, 2022	36.93	36.95	36.52	36.69	2,832,761	-0.06(-0.16%)
Sep 02, 2022	37.26	37.66	36.58	36.75	1,106,535	-0.20(-0.55%)
Sep 01, 2022	36.80	36.95	36.47	36.95	754,254	+0.02(+0.05%)
Aug 31, 2022	37.30	37.38	36.84	36.93	1,392,512	-0.20(-0.55%)
Aug 30, 2022	37.55	37.55	37.03	37.13	678,011	-0.29(-0.78%)
Aug 29, 2022	37.52	37.71	37.19	37.43	633,661	-0.35(-0.92%)
Aug 26, 2022	38.73	38.77	37.75	37.77	613,281	-0.90(-2.33%)
Aug 25, 2022	38.25	38.69	38.13	38.68	653,908	+0.55(+1.45%)
Aug 24, 2022	38.01	38.20	37.85	38.12	961,221	+0.16(+0.43%)
Aug 23, 2022	38.16	38.23	37.91	37.96	682,540	-0.16(-0.41%)
Aug 22, 2022	38.60	38.60	38.04	38.11	398,681	-0.80(-2.07%)
Aug 19, 2022	39.18	39.24	38.87	38.92	805,865	-0.48(-1.23%)
Aug 18, 2022	39.14	39.44	39.05	39.40	338,984	+0.30(+0.77%)
Aug 17, 2022	38.92	39.26	38.84	39.10	877,267	-0.14(-0.35%)
Aug 16, 2022	38.96	39.32	38.94	39.24	623,034	+0.20(+0.52%)
Aug 15, 2022	38.76	39.08	38.61	39.03	1,238,181	+0.00(+0.00%)
Aug 12, 2022	38.58	39.06	38.50	39.03	654,842	+0.56(+1.46%)
Aug 11, 2022	38.13	38.67	38.10	38.47	622,516	+0.57(+1.51%)
Aug 10, 2022	37.58	37.95	37.51	37.90	933,029	+0.79(+2.12%)
Aug 09, 2022	36.80	37.21	36.80	37.12	1,093,878	+0.30(+0.82%)
Aug 08, 2022	36.66	37.10	36.66	36.81	890,770	+0.32(+0.88%)
Aug 05, 2022	36.03	36.56	36.03	36.49	1,012,322	+0.41(+1.13%)
Aug 04, 2022	36.50	36.52	36.08	36.09	353,274	-0.51(-1.40%)
Aug 03, 2022	36.42	36.63	36.02	36.60	1,033,513	+0.40(+1.10%)
Aug 02, 2022	36.44	36.71	36.19	36.20	592,930	-0.29(-0.80%)