S&P Insurance ETF SPDR (NY: KIE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	49.77	49.80	49.22	49.54	1,052,155	-0.14(-0.28%)
Feb 28, 2024	49.31	49.76	49.29	49.68	421,873	+0.37(+0.75%)
Feb 27, 2024	49.00	49.33	48.84	49.31	464,750	+0.32(+0.65%)
Feb 26, 2024	49.01	49.34	48.91	48.99	551,770	-0.14(-0.28%)
Feb 23, 2024	49.10	49.31	49.00	49.13	976,600	+0.13(+0.26%)
Feb 22, 2024	48.62	49.06	48.38	49.00	1,286,279	+0.48(+0.99%)
Feb 21, 2024	48.66	48.70	48.29	48.52	670,548	-0.09(-0.18%)
Feb 20, 2024	48.39	48.93	48.35	48.61	864,190	-0.14(-0.29%)
Feb 16, 2024	48.83	49.17	48.68	48.75	1,202,072	-0.03(-0.06%)
Feb 15, 2024	48.25	48.93	48.23	48.78	1,169,287	+0.74(+1.53%)
Feb 14, 2024	47.69	48.07	47.62	48.05	640,537	+0.55(+1.15%)
Feb 13, 2024	47.62	47.96	47.12	47.50	1,271,616	-0.40(-0.83%)
Feb 12, 2024	47.73	48.10	47.68	47.90	851,970	+0.27(+0.56%)
Feb 09, 2024	47.14	47.64	46.94	47.63	645,415	+0.40(+0.84%)
Feb 08, 2024	47.33	47.33	46.81	47.23	1,216,700	-0.15(-0.32%)
Feb 07, 2024	47.17	47.50	47.05	47.38	739,496	+0.33(+0.70%)
Feb 06, 2024	46.87	47.11	46.84	47.05	576,550	+0.22(+0.47%)
Feb 05, 2024	46.71	47.05	46.57	46.83	412,037	-0.06(-0.13%)
Feb 02, 2024	46.61	47.11	46.61	46.89	768,829	+0.22(+0.47%)
Feb 01, 2024	47.02	47.02	45.96	46.67	1,081,540	-0.65(-1.37%)
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%)