S&P Insurance ETF SPDR (NY: KIE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	31.14	31.22	30.36	30.41	1,962,514	-0.84(-2.70%)
Nov 27, 2020	31.43	31.55	31.19	31.25	163,795	-0.23(-0.74%)
Nov 25, 2020	31.75	31.75	31.20	31.48	193,392	-0.38(-1.20%)
Nov 24, 2020	31.52	31.95	31.37	31.87	153,047	+0.80(+2.59%)
Nov 23, 2020	30.83	31.15	30.75	31.06	106,341	+0.50(+1.62%)
Nov 20, 2020	30.66	30.78	30.39	30.57	160,910	-0.17(-0.55%)
Nov 19, 2020	30.62	30.75	30.27	30.74	244,563	-0.01(-0.03%)
Nov 18, 2020	31.06	31.40	30.75	30.75	215,633	-0.23(-0.76%)
Nov 17, 2020	30.61	31.06	30.38	30.98	200,342	+0.01(+0.03%)
Nov 16, 2020	30.87	31.00	30.56	30.97	482,193	+0.85(+2.83%)
Nov 13, 2020	29.73	30.23	29.73	30.12	350,670	+0.65(+2.19%)
Nov 12, 2020	29.84	29.84	29.19	29.47	211,267	-0.66(-2.17%)
Nov 11, 2020	30.73	30.73	29.93	30.13	242,321	-0.39(-1.29%)
Nov 10, 2020	30.02	30.67	30.00	30.52	302,036	+0.58(+1.94%)
Nov 09, 2020	29.34	30.51	29.34	29.94	348,368	+2.14(+7.71%)
Nov 06, 2020	28.14	28.28	27.76	27.80	137,190	-0.23(-0.83%)
Nov 05, 2020	27.70	28.24	27.70	28.03	178,585	+0.60(+2.18%)
Nov 04, 2020	27.41	28.03	27.10	27.43	419,133	-0.36(-1.28%)
Nov 03, 2020	27.64	28.02	27.64	27.79	280,506	+0.55(+2.03%)
Nov 02, 2020	26.97	27.30	26.75	27.24	697,955	+0.64(+2.39%)
Oct 30, 2020	26.52	26.86	26.31	26.60	324,279	-0.10(-0.39%)
Oct 29, 2020	26.32	26.90	25.93	26.70	415,342	+0.36(+1.39%)
Oct 28, 2020	26.42	26.73	26.29	26.34	271,566	-0.59(-2.19%)
Oct 27, 2020	27.68	27.68	26.91	26.93	236,919	-0.72(-2.61%)
Oct 26, 2020	28.05	28.05	27.44	27.65	361,805	-0.74(-2.60%)
Oct 23, 2020	28.35	28.51	28.17	28.39	289,019	+0.13(+0.46%)
Oct 22, 2020	27.80	28.31	27.77	28.26	227,420	+0.38(+1.38%)
Oct 21, 2020	27.45	28.00	27.45	27.87	167,809	+0.37(+1.36%)
Oct 20, 2020	27.42	27.73	27.42	27.50	2,165,887	+0.26(+0.96%)
Oct 19, 2020	27.71	27.84	27.18	27.24	151,714	-0.48(-1.72%)
Oct 16, 2020	27.67	27.94	27.56	27.71	191,468	+0.01(+0.03%)
Oct 15, 2020	27.15	27.73	27.11	27.70	381,317	+0.22(+0.82%)
Oct 14, 2020	27.68	28.02	27.48	27.48	4,839,738	-0.18(-0.64%)
Oct 13, 2020	28.21	28.29	27.55	27.66	254,725	-0.68(-2.41%)
Oct 12, 2020	27.95	28.41	27.88	28.34	154,826	+0.45(+1.61%)
Oct 09, 2020	28.08	28.13	27.83	27.89	208,136	-0.05(-0.17%)
Oct 08, 2020	27.77	28.10	27.72	27.94	134,660	+0.31(+1.12%)
Oct 07, 2020	27.57	27.82	27.41	27.63	177,540	+0.30(+1.10%)
Oct 06, 2020	27.78	27.99	27.24	27.33	589,833	-0.30(-1.08%)
Oct 05, 2020	27.20	27.70	27.20	27.63	635,654	+0.67(+2.50%)
Oct 02, 2020	26.15	27.11	26.15	26.95	492,348	+0.42(+1.59%)
Oct 01, 2020	26.46	26.74	26.24	26.53	413,135	+0.30(+1.14%)
Sep 30, 2020	26.10	26.45	26.02	26.23	172,456	+0.19(+0.72%)
Sep 29, 2020	26.16	26.21	25.71	26.05	183,067	-0.17(-0.64%)
Sep 28, 2020	25.80	26.44	25.80	26.22	313,964	+0.68(+2.68%)
Sep 25, 2020	25.13	25.61	25.13	25.53	155,889	+0.22(+0.85%)
Sep 24, 2020	25.34	25.76	24.91	25.32	219,676	+0.03(+0.11%)
Sep 23, 2020	25.97	26.22	25.28	25.29	779,545	-0.63(-2.42%)
Sep 22, 2020	26.02	26.41	25.77	25.92	482,256	-0.07(-0.29%)
Sep 21, 2020	26.17	26.34	25.54	25.99	401,479	-0.64(-2.41%)
Sep 18, 2020	26.89	27.06	26.63	26.63	583,760	-0.20(-0.76%)
Sep 17, 2020	26.66	26.98	26.56	26.84	327,097	-0.17(-0.62%)
Sep 16, 2020	26.88	27.37	26.88	27.01	205,823	+0.20(+0.76%)
Sep 15, 2020	27.41	27.41	26.77	26.80	265,000	-0.49(-1.81%)
Sep 14, 2020	27.26	27.52	27.15	27.29	170,150	+0.27(+1.00%)
Sep 11, 2020	27.01	27.19	26.81	27.02	416,941	+0.06(+0.21%)
Sep 10, 2020	27.47	27.62	26.95	26.97	279,838	-0.42(-1.53%)
Sep 09, 2020	27.32	27.61	27.15	27.39	307,457	+0.40(+1.48%)
Sep 08, 2020	27.49	27.49	26.84	26.99	462,297	-0.78(-2.82%)
Sep 04, 2020	28.03	28.10	27.30	27.77	521,284	+0.21(+0.78%)
Sep 03, 2020	28.03	28.53	27.40	27.56	370,122	-0.39(-1.40%)
Sep 02, 2020	27.65	28.01	27.47	27.95	263,568	+0.36(+1.32%)