S&P Insurance ETF SPDR (NY: KIE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2021	35.00	35.02	34.65	34.67	147,762	-0.30(-0.87%)
Mar 30, 2021	34.76	35.10	34.71	34.97	181,689	+0.26(+0.76%)
Mar 29, 2021	34.62	34.93	34.38	34.70	552,002	-0.15(-0.43%)
Mar 26, 2021	34.88	34.90	34.44	34.85	206,797	+0.26(+0.77%)
Mar 25, 2021	33.93	34.70	33.72	34.59	247,265	+0.57(+1.67%)
Mar 24, 2021	34.31	34.67	34.02	34.02	217,893	-0.09(-0.28%)
Mar 23, 2021	34.33	34.50	33.99	34.12	377,224	-0.38(-1.10%)
Mar 22, 2021	34.75	34.75	34.38	34.50	631,915	-0.25(-0.73%)
Mar 19, 2021	35.16	35.17	34.66	34.75	1,345,394	-0.50(-1.42%)
Mar 18, 2021	35.37	35.84	35.14	35.25	906,302	-0.05(-0.13%)
Mar 17, 2021	35.20	35.29	34.88	35.29	894,826	+0.20(+0.56%)
Mar 16, 2021	35.34	35.36	34.87	35.10	596,421	-0.41(-1.17%)
Mar 15, 2021	35.34	35.52	34.96	35.51	1,135,181	+0.20(+0.56%)
Mar 12, 2021	35.13	35.33	35.13	35.31	391,424	+0.37(+1.05%)
Mar 11, 2021	34.95	35.05	34.64	34.95	341,309	+0.08(+0.24%)
Mar 10, 2021	34.39	35.02	34.37	34.86	574,109	+0.57(+1.67%)
Mar 09, 2021	34.38	34.76	34.00	34.29	298,039	-0.13(-0.38%)
Mar 08, 2021	34.12	34.97	34.12	34.42	506,586	+0.58(+1.73%)
Mar 05, 2021	33.40	33.97	32.82	33.84	498,919	+0.82(+2.48%)
Mar 04, 2021	33.51	33.68	32.61	33.02	558,451	-0.53(-1.57%)
Mar 03, 2021	33.47	34.06	33.47	33.54	268,474	+0.08(+0.25%)
Mar 02, 2021	33.66	33.70	33.43	33.46	297,742	-0.21(-0.62%)
Mar 01, 2021	33.37	33.94	33.37	33.67	321,882	+0.72(+2.20%)
Feb 26, 2021	33.17	33.42	32.70	32.94	832,878	-0.26(-0.79%)
Feb 25, 2021	34.11	34.28	33.12	33.20	504,162	-0.78(-2.30%)
Feb 24, 2021	33.48	34.19	33.48	33.99	438,075	+0.60(+1.81%)
Feb 23, 2021	33.35	33.49	33.02	33.38	465,180	+0.09(+0.28%)
Feb 22, 2021	32.73	33.42	32.73	33.29	317,003	+0.50(+1.52%)
Feb 19, 2021	32.68	32.95	32.68	32.79	344,368	+0.24(+0.72%)
Feb 18, 2021	32.60	32.69	32.38	32.55	189,521	-0.22(-0.66%)
Feb 17, 2021	32.51	32.80	32.48	32.77	204,021	+0.15(+0.46%)
Feb 16, 2021	32.83	32.92	32.58	32.62	526,399	-0.08(-0.23%)
Feb 12, 2021	32.69	32.96	32.47	32.70	169,422	-0.06(-0.17%)
Feb 11, 2021	32.70	32.95	32.55	32.75	161,263	+0.12(+0.38%)
Feb 10, 2021	32.73	32.82	32.46	32.63	358,188	+0.04(+0.12%)
Feb 09, 2021	32.43	32.77	32.43	32.59	218,021	+0.11(+0.35%)
Feb 08, 2021	32.29	32.51	32.21	32.48	236,544	+0.40(+1.23%)
Feb 05, 2021	32.00	32.16	31.84	32.08	242,821	+0.25(+0.80%)
Feb 04, 2021	31.21	31.87	31.21	31.83	161,675	+0.69(+2.21%)
Feb 03, 2021	31.11	31.21	30.96	31.14	172,923	+0.04(+0.12%)
Feb 02, 2021	30.95	31.24	30.87	31.11	97,330	+0.42(+1.38%)
Feb 01, 2021	30.53	30.73	30.26	30.68	175,279	+0.37(+1.21%)
Jan 29, 2021	31.05	31.05	30.13	30.31	433,806	-0.91(-2.92%)
Jan 28, 2021	31.18	31.39	31.15	31.23	128,686	+0.39(+1.25%)
Jan 27, 2021	31.20	31.28	30.73	30.84	151,082	-0.82(-2.59%)
Jan 26, 2021	32.07	32.13	31.63	31.66	516,215	-0.24(-0.74%)
Jan 25, 2021	31.74	32.01	31.58	31.90	377,197	-0.01(-0.03%)
Jan 22, 2021	31.91	32.02	31.63	31.91	218,071	-0.27(-0.85%)
Jan 21, 2021	32.69	32.79	32.18	32.18	172,868	-0.52(-1.58%)
Jan 20, 2021	32.58	32.71	32.54	32.70	180,637	+0.21(+0.64%)
Jan 19, 2021	32.47	32.67	32.27	32.49	363,071	+0.23(+0.70%)
Jan 15, 2021	32.18	32.47	31.98	32.26	423,609	-0.19(-0.58%)
Jan 14, 2021	32.51	32.65	32.39	32.45	207,721	+0.12(+0.38%)
Jan 13, 2021	32.38	32.52	32.19	32.33	125,150	-0.08(-0.23%)
Jan 12, 2021	32.23	32.56	32.22	32.40	103,621	+0.34(+1.06%)
Jan 11, 2021	31.93	32.24	31.93	32.07	128,028	-0.14(-0.44%)
Jan 08, 2021	32.42	32.42	31.75	32.21	278,511	-0.09(-0.29%)
Jan 07, 2021	32.56	32.62	32.25	32.30	95,560	+0.03(+0.09%)
Jan 06, 2021	31.22	32.46	31.22	32.27	312,179	+1.42(+4.61%)
Jan 05, 2021	30.69	31.04	30.60	30.85	146,304	+0.07(+0.21%)