S&P Insurance ETF SPDR (NY: KIE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	49.09	49.09	48.37	48.53	2,028,302	-0.77(-1.56%)
Apr 25, 2024	49.48	49.51	48.95	49.30	1,442,611	-0.37(-0.74%)
Apr 24, 2024	49.57	49.78	49.50	49.67	949,275	-0.08(-0.16%)
Apr 23, 2024	49.61	49.90	49.52	49.75	1,566,313	+0.29(+0.59%)
Apr 22, 2024	49.32	49.73	49.07	49.46	1,663,454	+0.38(+0.77%)
Apr 19, 2024	48.38	49.14	48.38	49.08	1,329,558	+0.80(+1.66%)
Apr 18, 2024	47.88	48.49	47.88	48.28	581,553	+0.56(+1.17%)
Apr 17, 2024	48.07	48.12	47.65	47.72	821,506	-0.35(-0.73%)
Apr 16, 2024	47.96	48.29	47.73	48.07	854,650	+0.13(+0.27%)
Apr 15, 2024	48.75	48.92	47.84	47.94	968,678	-0.38(-0.79%)
Apr 12, 2024	48.31	48.77	48.14	48.32	1,373,975	-0.11(-0.23%)
Apr 11, 2024	49.63	49.63	48.43	48.43	1,958,930	-1.35(-2.71%)
Apr 10, 2024	49.75	50.04	49.55	49.78	1,140,965	-0.33(-0.66%)
Apr 09, 2024	51.12	51.15	49.99	50.11	712,352	-0.85(-1.67%)
Apr 08, 2024	51.07	51.22	50.87	50.96	816,714	-0.04(-0.08%)
Apr 05, 2024	50.71	51.15	50.64	51.00	685,828	+0.42(+0.83%)
Apr 04, 2024	51.45	51.53	50.48	50.58	622,187	-0.59(-1.15%)
Apr 03, 2024	51.05	51.38	51.05	51.17	600,701	+0.00(+0.00%)
Apr 02, 2024	51.53	51.73	51.11	51.17	521,619	-0.47(-0.91%)
Apr 01, 2024	52.11	52.11	51.60	51.64	1,054,710	-0.43(-0.83%)
Mar 28, 2024	52.07	52.26	52.02	52.07	799,957	+0.10(+0.19%)
Mar 27, 2024	51.49	51.98	51.46	51.97	840,297	+0.72(+1.40%)
Mar 26, 2024	51.12	51.43	51.02	51.25	901,502	+0.16(+0.31%)
Mar 25, 2024	50.78	51.19	50.78	51.09	411,322	+0.44(+0.87%)
Mar 22, 2024	51.18	51.26	50.65	50.65	767,781	-0.42(-0.82%)
Mar 21, 2024	51.22	51.30	50.94	51.07	1,105,833	+0.04(+0.08%)
Mar 20, 2024	50.50	51.16	50.46	51.03	947,799	+0.42(+0.83%)
Mar 19, 2024	50.43	50.74	50.43	50.61	887,403	+0.26(+0.52%)
Mar 18, 2024	50.61	50.71	50.31	50.35	745,166	-0.24(-0.47%)
Mar 15, 2024	50.12	50.59	50.08	50.59	1,046,880	+0.31(+0.61%)
Mar 14, 2024	50.45	50.56	50.02	50.28	703,536	-0.19(-0.38%)
Mar 13, 2024	50.29	50.55	50.22	50.47	435,992	+0.19(+0.38%)
Mar 12, 2024	50.13	50.30	49.87	50.28	1,119,924	+0.27(+0.54%)
Mar 11, 2024	49.71	50.10	49.64	50.01	1,306,444	+0.22(+0.44%)
Mar 08, 2024	50.00	50.12	49.79	49.79	705,794	-0.16(-0.32%)
Mar 07, 2024	50.19	50.40	49.91	49.95	590,653	-0.15(-0.30%)
Mar 06, 2024	49.67	50.15	49.37	50.10	755,171	+0.65(+1.31%)
Mar 05, 2024	49.21	49.67	49.21	49.45	748,050	+0.11(+0.22%)
Mar 04, 2024	49.38	49.61	49.28	49.34	791,800	-0.05(-0.10%)