S&P Insurance ETF SPDR (NY: KIE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	37.63	37.69	37.32	37.64	319,554	+0.18(+0.48%)
May 27, 2021	37.26	37.54	37.15	37.46	1,775,787	+0.35(+0.94%)
May 26, 2021	36.82	37.18	36.77	37.11	481,063	+0.30(+0.82%)
May 25, 2021	37.41	37.52	36.75	36.80	535,138	-0.58(-1.54%)
May 24, 2021	37.41	37.49	37.27	37.38	304,640	+0.03(+0.08%)
May 21, 2021	37.51	37.73	37.23	37.35	956,990	+0.01(+0.03%)
May 20, 2021	37.19	37.47	37.08	37.34	383,083	+0.13(+0.36%)
May 19, 2021	36.95	37.23	36.56	37.21	432,465	-0.11(-0.30%)
May 18, 2021	37.55	37.62	37.29	37.32	371,626	-0.29(-0.78%)
May 17, 2021	37.57	37.65	37.28	37.62	1,662,129	-0.05(-0.13%)
May 14, 2021	37.34	37.75	37.27	37.66	468,809	+0.47(+1.27%)
May 13, 2021	36.35	37.33	36.35	37.19	399,970	+0.79(+2.16%)
May 12, 2021	37.12	37.22	36.34	36.41	456,147	-0.72(-1.94%)
May 11, 2021	37.41	37.53	37.01	37.12	511,302	-0.63(-1.68%)
May 10, 2021	38.25	38.41	37.74	37.76	326,527	-0.39(-1.02%)
May 07, 2021	37.72	38.17	37.54	38.15	1,032,652	+0.26(+0.70%)
May 06, 2021	37.62	37.90	37.42	37.88	297,223	+0.32(+0.86%)
May 05, 2021	37.52	37.61	37.03	37.56	448,815	+0.13(+0.35%)
May 04, 2021	37.30	37.47	37.09	37.43	346,776	+0.05(+0.13%)
May 03, 2021	37.43	37.66	37.28	37.38	563,265	+0.25(+0.66%)
Apr 30, 2021	37.20	37.50	37.11	37.13	662,893	-0.23(-0.61%)
Apr 29, 2021	37.24	37.47	37.12	37.36	287,661	+0.33(+0.89%)
Apr 28, 2021	37.10	37.12	36.89	37.03	383,140	+0.03(+0.08%)
Apr 27, 2021	36.86	37.05	36.79	37.00	233,074	+0.26(+0.72%)
Apr 26, 2021	36.87	37.12	36.73	36.74	265,043	+0.01(+0.03%)
Apr 23, 2021	36.31	36.87	36.31	36.73	200,982	+0.48(+1.33%)
Apr 22, 2021	36.56	36.56	36.10	36.25	204,698	-0.32(-0.88%)
Apr 21, 2021	35.92	36.58	35.92	36.57	132,168	+0.63(+1.76%)
Apr 20, 2021	36.30	36.30	35.80	35.93	108,895	-0.46(-1.27%)
Apr 19, 2021	36.44	36.51	36.19	36.40	233,655	-0.02(-0.05%)
Apr 16, 2021	36.40	36.53	36.30	36.42	78,764	+0.20(+0.55%)
Apr 15, 2021	36.20	36.22	36.02	36.22	110,976	+0.17(+0.47%)
Apr 14, 2021	35.78	36.20	35.78	36.05	151,850	+0.29(+0.82%)
Apr 13, 2021	35.76	35.87	35.51	35.75	184,935	-0.07(-0.18%)
Apr 12, 2021	35.66	35.84	35.55	35.82	149,361	+0.21(+0.58%)
Apr 09, 2021	35.53	35.65	35.43	35.61	155,309	+0.17(+0.48%)
Apr 08, 2021	35.41	35.51	35.18	35.44	124,574	+0.00(+0.00%)
Apr 07, 2021	35.40	35.51	35.23	35.44	165,102	+0.04(+0.11%)
Apr 06, 2021	35.20	35.52	35.20	35.40	403,709	+0.16(+0.46%)
Apr 05, 2021	35.42	35.46	35.10	35.24	427,133	+0.13(+0.38%)
Apr 01, 2021	34.68	35.14	34.62	35.11	415,074	+0.44(+1.28%)
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%)