S&P Insurance ETF SPDR (NY: KIE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	47.65	48.05	47.30	47.32	868,822	-0.34(-0.71%)
Jan 30, 2024	47.34	47.68	47.30	47.66	465,763	+0.31(+0.65%)
Jan 29, 2024	47.36	47.38	47.07	47.35	383,276	-0.07(-0.15%)
Jan 26, 2024	47.38	47.46	47.27	47.42	374,951	+0.09(+0.19%)
Jan 25, 2024	47.52	47.67	46.94	47.33	661,810	+0.00(+0.00%)
Jan 24, 2024	47.37	47.59	47.28	47.33	789,594	+0.30(+0.64%)
Jan 23, 2024	47.27	47.44	47.00	47.03	674,612	-0.20(-0.42%)
Jan 22, 2024	46.88	47.30	46.88	47.23	557,288	+0.46(+0.98%)
Jan 19, 2024	46.51	46.94	46.40	46.77	914,360	+0.58(+1.25%)
Jan 18, 2024	45.73	46.23	45.56	46.19	1,266,551	+0.40(+0.87%)
Jan 17, 2024	45.62	46.27	45.62	45.79	685,500	-0.04(-0.09%)
Jan 16, 2024	45.74	45.99	45.68	45.83	666,662	-0.14(-0.30%)
Jan 12, 2024	45.99	46.12	45.76	45.97	1,212,065	+0.17(+0.37%)
Jan 11, 2024	45.63	45.86	45.29	45.80	408,878	+0.16(+0.35%)
Jan 10, 2024	45.26	45.66	45.25	45.65	1,125,299	+0.35(+0.77%)
Jan 09, 2024	45.50	45.50	44.95	45.30	467,915	-0.40(-0.87%)
Jan 08, 2024	45.71	45.78	45.30	45.70	814,718	+0.10(+0.22%)
Jan 05, 2024	45.46	45.85	45.46	45.60	1,787,643	+0.15(+0.33%)
Jan 04, 2024	45.35	45.83	45.35	45.45	756,777	+0.27(+0.60%)
Jan 03, 2024	45.19	45.55	45.12	45.18	905,716	-0.16(-0.35%)
Jan 02, 2024	44.86	45.34	44.85	45.34	1,138,356	+0.29(+0.64%)
Dec 29, 2023	44.96	45.12	44.81	45.05	391,715	+0.03(+0.07%)
Dec 28, 2023	44.82	45.08	44.81	45.02	778,808	+0.18(+0.40%)
Dec 27, 2023	44.71	44.84	44.54	44.84	675,510	+0.07(+0.16%)
Dec 26, 2023	44.71	44.87	44.54	44.77	814,752	+0.04(+0.09%)
Dec 22, 2023	44.61	44.82	44.54	44.73	473,478	+0.19(+0.43%)
Dec 21, 2023	44.47	44.57	44.08	44.54	720,144	+0.25(+0.56%)
Dec 20, 2023	44.88	45.05	44.29	44.29	920,010	-0.79(-1.75%)
Dec 19, 2023	44.88	45.15	44.72	45.08	776,059	+0.30(+0.67%)
Dec 18, 2023	44.57	44.85	44.43	44.78	832,536	+0.36(+0.81%)
Dec 15, 2023	44.69	44.77	44.23	44.42	1,380,098	-0.38(-0.84%)
Dec 14, 2023	45.88	45.88	44.69	44.80	1,476,800	-0.89(-1.95%)
Dec 13, 2023	45.61	45.81	45.35	45.69	2,071,759	+0.16(+0.35%)
Dec 12, 2023	45.20	45.62	45.11	45.53	587,211	+0.37(+0.81%)
Dec 11, 2023	44.76	45.31	44.76	45.16	753,954	+0.50(+1.11%)
Dec 08, 2023	44.59	44.79	44.43	44.67	552,358	+0.19(+0.42%)
Dec 07, 2023	44.67	44.81	44.36	44.48	783,904	-0.12(-0.27%)
Dec 06, 2023	45.05	45.30	44.53	44.60	727,401	-0.41(-0.90%)
Dec 05, 2023	45.10	45.26	44.91	45.01	750,281	-0.21(-0.46%)
Dec 04, 2023	44.70	45.30	44.70	45.21	1,806,521	+0.37(+0.82%)
Dec 01, 2023	44.71	45.09	44.67	44.85	964,942	-0.04(-0.09%)
Nov 30, 2023	44.16	44.89	44.15	44.89	2,635,463	+0.79(+1.80%)
Nov 29, 2023	44.38	44.40	44.04	44.09	1,180,058	-0.17(-0.38%)
Nov 28, 2023	44.89	44.90	44.25	44.26	1,012,512	-0.64(-1.43%)
Nov 27, 2023	44.73	44.97	44.55	44.91	4,405,390	+0.17(+0.38%)
Nov 24, 2023	44.55	44.89	44.44	44.74	483,080	+0.33(+0.74%)
Nov 22, 2023	44.18	44.49	44.09	44.41	1,078,456	+0.26(+0.58%)
Nov 21, 2023	43.84	44.31	43.84	44.15	2,062,307	+0.36(+0.81%)
Nov 20, 2023	43.62	43.93	43.48	43.80	778,053	+0.11(+0.25%)
Nov 17, 2023	43.63	43.87	43.55	43.69	756,454	+0.20(+0.46%)
Nov 16, 2023	43.28	43.70	43.28	43.49	1,762,686	+0.20(+0.46%)
Nov 15, 2023	43.69	43.79	43.25	43.29	1,785,139	-0.37(-0.84%)
Nov 14, 2023	43.64	43.82	43.32	43.66	1,202,009	+0.44(+1.01%)
Nov 13, 2023	43.08	43.31	43.07	43.22	1,437,473	+0.09(+0.21%)
Nov 10, 2023	42.87	43.13	42.73	43.13	944,575	+0.44(+1.02%)
Nov 09, 2023	42.89	42.99	42.68	42.70	1,359,575	-0.11(-0.25%)
Nov 08, 2023	43.07	43.08	42.64	42.81	1,323,895	-0.07(-0.16%)
Nov 07, 2023	42.94	42.98	42.67	42.87	408,472	-0.07(-0.16%)
Nov 06, 2023	43.14	43.22	42.80	42.94	795,867	-0.17(-0.39%)
Nov 03, 2023	43.16	43.33	42.92	43.11	1,837,395	+0.36(+0.83%)
Nov 02, 2023	43.04	43.17	42.40	42.76	1,497,538	-0.01(-0.02%)