S&P Insurance ETF SPDR (NY: KIE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	27.67	27.92	27.66	27.84	1,209,264	+0.13(+0.49%)
Nov 29, 2018	27.71	27.87	27.61	27.70	222,510	-0.12(-0.42%)
Nov 28, 2018	27.30	27.82	27.17	27.82	375,752	+0.58(+2.11%)
Nov 27, 2018	27.41	27.53	27.18	27.25	328,789	-0.28(-1.01%)
Nov 26, 2018	27.38	27.60	27.36	27.52	178,716	+0.40(+1.46%)
Nov 23, 2018	27.07	27.40	26.98	27.13	65,302	-0.11(-0.40%)
Nov 21, 2018		27.24	27.24	27.24	0	+0.13(+0.50%)
Nov 20, 2018	27.34	27.35	27.05	27.10	292,234	-0.40(-1.47%)
Nov 19, 2018	27.44	27.60	27.31	27.51	341,383	+0.04(+0.13%)
Nov 16, 2018	27.36	27.57	27.24	27.47	250,419	+0.02(+0.07%)
Nov 15, 2018	27.01	27.48	26.94	27.45	667,604	+0.27(+0.99%)
Nov 14, 2018	27.86	27.92	27.01	27.18	249,782	-0.52(-1.88%)
Nov 13, 2018	27.64	27.99	27.61	27.70	699,298	+0.13(+0.49%)
Nov 12, 2018	28.02	28.08	27.55	27.57	573,526	-0.49(-1.76%)
Nov 09, 2018	28.14	28.26	27.96	28.06	184,115	-0.16(-0.57%)
Nov 08, 2018	28.05	28.32	28.05	28.23	178,758	+0.04(+0.13%)
Nov 07, 2018	27.88	28.21	27.78	28.19	163,075	+0.42(+1.52%)
Nov 06, 2018	27.47	27.79	27.47	27.77	876,843	+0.27(+0.98%)
Nov 05, 2018	27.08	27.54	27.08	27.50	501,262	+0.42(+1.56%)
Nov 02, 2018	27.27	27.44	26.89	27.07	198,132	-0.03(-0.10%)
Nov 01, 2018	27.07	27.16	26.94	27.10	328,586	+0.10(+0.37%)
Oct 31, 2018	27.16	27.37	26.99	27.00	182,724	+0.05(+0.20%)
Oct 30, 2018	26.52	26.97	26.44	26.95	293,806	+0.50(+1.90%)
Oct 29, 2018	26.60	26.91	26.22	26.45	799,700	+0.15(+0.58%)
Oct 26, 2018	26.21	26.56	25.95	26.29	358,997	-0.15(-0.58%)
Oct 25, 2018	26.18	26.63	26.14	26.45	249,746	+0.40(+1.55%)
Oct 24, 2018	26.80	26.80	26.00	26.04	375,245	-0.78(-2.92%)
Oct 23, 2018	26.74	26.98	26.52	26.82	142,639	-0.29(-1.06%)
Oct 22, 2018	27.47	27.49	27.09	27.11	87,681	-0.32(-1.18%)
Oct 19, 2018	27.25	27.60	27.15	27.43	417,290	+0.13(+0.49%)
Oct 18, 2018	27.54	27.69	27.18	27.30	128,658	-0.31(-1.14%)
Oct 17, 2018	27.40	27.79	27.31	27.61	73,693	+0.20(+0.72%)
Oct 16, 2018	27.20	27.44	27.03	27.42	403,451	+0.32(+1.19%)
Oct 15, 2018	27.09	27.34	27.09	27.09	154,647	-0.03(-0.10%)
Oct 12, 2018	27.52	27.55	26.68	27.12	345,091	-0.13(-0.49%)
Oct 11, 2018	28.23	28.23	27.25	27.25	434,247	-1.05(-3.72%)
Oct 10, 2018	29.03	29.03	28.29	28.31	383,296	-0.79(-2.72%)
Oct 09, 2018	28.97	29.17	28.86	29.10	344,586	+0.05(+0.15%)
Oct 08, 2018	28.76	29.14	28.76	29.05	309,349	+0.25(+0.87%)
Oct 05, 2018	28.76	29.11	28.76	28.80	182,557	-0.14(-0.50%)
Oct 04, 2018	28.85	29.03	28.80	28.94	110,179	+0.10(+0.34%)
Oct 03, 2018	28.82	29.01	28.79	28.85	353,719	+0.12(+0.41%)
Oct 02, 2018	28.61	28.76	28.57	28.73	350,904	+0.09(+0.31%)
Oct 01, 2018	28.95	28.99	28.59	28.64	160,294	-0.18(-0.62%)
Sep 28, 2018	28.64	28.87	28.49	28.82	280,233	+0.10(+0.34%)
Sep 27, 2018	28.76	28.94	28.70	28.72	68,999	-0.01(-0.03%)
Sep 26, 2018	29.02	29.06	28.73	28.73	90,100	-0.23(-0.81%)
Sep 25, 2018	29.11	29.16	28.96	28.96	114,322	-0.13(-0.43%)
Sep 24, 2018	29.38	29.39	29.00	29.09	274,131	-0.32(-1.10%)
Sep 21, 2018	29.32	29.47	29.31	29.41	634,335	+0.08(+0.27%)
Sep 20, 2018	29.19	29.36	29.19	29.33	399,256	+0.24(+0.83%)
Sep 19, 2018	28.87	29.16	28.87	29.09	257,900	+0.20(+0.68%)
Sep 18, 2018	28.81	28.94	28.69	28.89	89,805	+0.10(+0.34%)
Sep 17, 2018	29.05	29.05	28.79	28.80	130,059	-0.22(-0.76%)
Sep 14, 2018	28.74	29.06	28.72	29.01	140,790	+0.31(+1.08%)
Sep 13, 2018	28.46	28.71	28.46	28.71	288,824	+0.33(+1.17%)
Sep 12, 2018	28.51	28.51	28.33	28.37	132,168	-0.16(-0.56%)
Sep 11, 2018	28.44	28.63	28.32	28.54	123,977	+0.02(+0.06%)
Sep 10, 2018	28.75	28.75	28.50	28.52	533,645	-0.21(-0.72%)
Sep 07, 2018	28.80	28.84	28.63	28.72	130,518	-0.12(-0.40%)
Sep 06, 2018	28.91	28.97	28.82	28.84	269,155	-0.06(-0.22%)
Sep 05, 2018	28.73	28.98	28.73	28.90	80,339	+0.15(+0.53%)