S&P Insurance ETF SPDR (NY: KIE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	24.27	24.39	24.14	24.28	540,975	-0.02(-0.10%)
Jan 30, 2017	24.39	24.39	24.17	24.30	606,510	-0.19(-0.76%)
Jan 27, 2017	24.55	24.55	24.44	24.49	243,522	-0.10(-0.39%)
Jan 26, 2017	24.49	24.60	24.48	24.59	427,568	+0.09(+0.36%)
Jan 25, 2017	24.37	24.53	24.33	24.50	560,841	+0.25(+1.03%)
Jan 24, 2017	24.16	24.33	24.16	24.25	651,492	+0.10(+0.42%)
Jan 23, 2017	24.18	24.26	24.09	24.15	2,687,740	-0.06(-0.25%)
Jan 20, 2017	24.26	24.35	24.16	24.21	420,628	+0.01(+0.05%)
Jan 19, 2017	24.34	24.37	24.06	24.20	6,646,347	-0.11(-0.46%)
Jan 18, 2017	24.15	24.32	24.07	24.31	306,709	+0.24(+0.98%)
Jan 17, 2017	24.15	24.19	24.02	24.07	437,319	-0.16(-0.65%)
Jan 13, 2017		24.23	24.23	24.23	0	+0.10(+0.41%)
Jan 12, 2017	24.23	24.23	23.96	24.13	613,628	-0.17(-0.72%)
Jan 11, 2017	24.22	24.33	24.16	24.30	345,727	+0.06(+0.26%)
Jan 10, 2017	24.11	24.34	24.09	24.24	564,493	+0.12(+0.51%)
Jan 09, 2017	24.33	24.33	24.10	24.12	906,197	-0.27(-1.11%)
Jan 06, 2017	24.34	24.47	24.30	24.39	253,163	+0.08(+0.34%)
Jan 05, 2017	24.40	24.42	24.19	24.31	454,164	-0.13(-0.55%)
Jan 04, 2017	24.25	24.50	24.25	24.44	462,467	+0.21(+0.85%)
Jan 03, 2017	24.33	24.36	24.09	24.24	260,292	+0.07(+0.28%)
Dec 30, 2016		24.17	24.17	24.17	0	+0.00(+0.01%)
Dec 29, 2016	24.17	24.25	24.12	24.17	373,013	-0.01(-0.02%)
Dec 28, 2016	24.38	24.40	24.15	24.17	280,312	-0.19(-0.79%)
Dec 27, 2016	24.41	24.43	24.36	24.36	159,320	-0.03(-0.11%)
Dec 23, 2016		24.39	24.39	24.39	0	+0.01(+0.04%)
Dec 22, 2016	24.40	24.41	24.25	24.38	295,115	-0.03(-0.13%)
Dec 21, 2016	24.38	24.45	24.33	24.41	408,145	+0.03(+0.13%)
Dec 20, 2016	24.30	24.39	24.28	24.38	343,156	+0.15(+0.63%)
Dec 19, 2016	24.07	24.24	24.06	24.23	820,539	+0.23(+0.97%)
Dec 16, 2016	24.17	24.21	23.95	24.00	3,385,362	-0.10(-0.42%)
Dec 15, 2016	24.07	24.26	24.04	24.10	570,227	+0.08(+0.35%)
Dec 14, 2016	24.10	24.26	23.96	24.01	2,629,463	-0.17(-0.72%)
Dec 13, 2016	24.22	24.31	24.07	24.19	305,599	+0.03(+0.14%)
Dec 12, 2016	24.14	24.18	24.05	24.15	260,456	+0.00(+0.00%)
Dec 09, 2016	24.13	24.16	24.03	24.15	326,392	+0.05(+0.19%)
Dec 08, 2016	23.98	24.20	23.94	24.11	830,307	+0.18(+0.76%)
Dec 07, 2016	23.74	23.95	23.74	23.92	1,273,291	+0.19(+0.82%)
Dec 06, 2016	23.56	23.74	23.51	23.73	997,881	+0.22(+0.94%)
Dec 05, 2016	23.52	23.54	23.43	23.51	266,930	+0.13(+0.55%)
Dec 02, 2016	23.48	23.55	23.34	23.38	862,975	-0.11(-0.47%)
Dec 01, 2016	23.48	23.61	23.47	23.49	670,333	+0.10(+0.45%)
Nov 30, 2016	23.58	23.61	23.38	23.39	554,836	-0.02(-0.09%)
Nov 29, 2016	23.40	23.48	23.40	23.41	459,790	+0.02(+0.07%)
Nov 28, 2016	23.48	23.53	23.37	23.39	391,151	-0.19(-0.80%)
Nov 25, 2016	23.57	23.58	23.51	23.58	210,432	+0.06(+0.26%)
Nov 23, 2016		23.52	23.52	23.52	0	+0.14(+0.61%)
Nov 22, 2016	23.40	23.44	23.30	23.38	994,893	+0.01(+0.05%)
Nov 21, 2016	23.37	23.42	23.24	23.36	377,147	+0.08(+0.32%)
Nov 18, 2016	23.29	23.33	23.22	23.29	721,053	+0.04(+0.16%)
Nov 17, 2016	23.07	23.26	23.02	23.25	365,731	+0.22(+0.94%)
Nov 16, 2016	23.06	23.27	22.96	23.03	286,698	-0.14(-0.63%)
Nov 15, 2016	23.09	23.18	22.94	23.18	592,974	-0.00(-0.01%)
Nov 14, 2016	22.99	23.28	22.99	23.18	1,568,365	+0.30(+1.32%)
Nov 11, 2016	22.65	22.89	22.65	22.88	751,599	+0.15(+0.68%)
Nov 10, 2016	22.40	22.79	22.40	22.73	486,594	+0.52(+2.32%)
Nov 09, 2016	21.79	22.32	21.79	22.21	519,020	+0.44(+2.02%)
Nov 08, 2016	21.58	21.83	21.55	21.77	265,939	+0.15(+0.70%)
Nov 07, 2016	21.56	21.62	21.55	21.62	162,490	+0.33(+1.57%)
Nov 04, 2016	21.42	21.44	21.27	21.29	204,189	-0.09(-0.43%)
Nov 03, 2016	21.36	21.54	21.35	21.38	119,503	+0.05(+0.23%)
Nov 02, 2016	21.35	21.40	21.28	21.33	271,130	-0.03(-0.15%)