S&P Insurance ETF SPDR (NY: KIE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	18.84	18.89	18.77	18.77	164,388	-0.08(-0.43%)
Feb 26, 2015	18.83	18.89	18.79	18.85	42,789	+0.01(+0.05%)
Feb 25, 2015	18.89	18.94	18.82	18.84	28,595	-0.08(-0.42%)
Feb 24, 2015	18.84	18.98	18.83	18.92	65,185	+0.09(+0.48%)
Feb 23, 2015	18.93	18.93	18.76	18.83	104,641	-0.13(-0.67%)
Feb 20, 2015	18.88	18.98	18.69	18.96	45,204	+0.04(+0.22%)
Feb 19, 2015	18.85	18.93	18.81	18.92	114,188	+0.03(+0.18%)
Feb 18, 2015	18.94	18.95	18.85	18.88	62,150	-0.11(-0.56%)
Feb 17, 2015	18.98	19.09	18.97	18.99	72,315	+0.00(+0.00%)
Feb 13, 2015	18.95	18.99	18.99	18.99	147,342	+0.04(+0.19%)
Feb 12, 2015	18.88	18.97	18.86	18.95	180,429	+0.14(+0.73%)
Feb 11, 2015	18.68	18.86	18.64	18.81	165,073	+0.14(+0.77%)
Feb 10, 2015	18.68	18.70	18.59	18.67	62,444	+0.09(+0.47%)
Feb 09, 2015	18.58	18.62	18.52	18.58	72,531	-0.05(-0.29%)
Feb 06, 2015	18.59	18.76	18.59	18.64	194,119	+0.08(+0.46%)
Feb 05, 2015	18.40	18.56	18.34	18.55	74,913	+0.18(+0.97%)
Feb 04, 2015	18.30	18.48	18.30	18.38	204,145	+0.03(+0.15%)
Feb 03, 2015	18.11	18.36	18.11	18.35	464,910	+0.31(+1.72%)
Feb 02, 2015	17.72	18.06	17.62	18.04	478,966	+0.34(+1.94%)
Jan 30, 2015	17.83	17.92	17.67	17.69	570,872	-0.27(-1.51%)
Jan 29, 2015	17.87	17.98	17.74	17.96	1,031,817	+0.10(+0.58%)
Jan 28, 2015	18.20	18.23	17.86	17.86	184,945	-0.30(-1.66%)
Jan 27, 2015	18.13	18.24	18.07	18.16	205,441	-0.12(-0.68%)
Jan 26, 2015	18.16	18.29	18.05	18.29	237,842	+0.13(+0.70%)
Jan 23, 2015	18.29	18.34	18.15	18.16	3,232,001	-0.17(-0.91%)
Jan 22, 2015	18.04	18.33	17.92	18.32	101,843	+0.39(+2.15%)
Jan 21, 2015	17.88	18.00	17.80	17.94	140,948	+0.03(+0.16%)
Jan 20, 2015	18.14	18.16	17.84	17.91	51,083	-0.19(-1.03%)
Jan 16, 2015	17.89	18.10	17.83	18.10	86,435	+0.24(+1.37%)
Jan 15, 2015	17.96	18.05	17.82	17.85	146,696	-0.11(-0.60%)
Jan 14, 2015	18.01	18.09	17.77	17.96	134,834	-0.25(-1.35%)
Jan 13, 2015	18.31	18.52	18.08	18.20	488,818	-0.02(-0.09%)
Jan 12, 2015	18.41	18.41	18.18	18.22	204,284	-0.17(-0.93%)
Jan 09, 2015	18.65	18.65	18.36	18.39	86,072	-0.24(-1.28%)
Jan 08, 2015	18.43	18.66	18.43	18.63	159,932	+0.32(+1.74%)
Jan 07, 2015	18.30	18.37	18.16	18.31	206,084	+0.14(+0.74%)
Jan 06, 2015	18.41	18.42	18.12	18.18	294,489	-0.22(-1.21%)
Jan 05, 2015	18.61	18.61	18.35	18.40	329,752	-0.27(-1.45%)
Jan 02, 2015	18.86	18.90	18.57	18.67	460,081	-0.11(-0.60%)
Dec 31, 2014	19.05	18.78	18.78	18.78	118,584	-0.22(-1.17%)
Dec 30, 2014	18.92	19.05	18.92	19.01	39,544	+0.04(+0.22%)
Dec 29, 2014	18.89	19.11	18.89	18.96	83,040	+0.07(+0.37%)
Dec 26, 2014	18.94	18.96	18.89	18.89	136,833	-0.00(-0.01%)
Dec 24, 2014	18.93	18.90	18.90	18.90	39,764	-0.01(-0.04%)
Dec 23, 2014	18.81	18.97	18.81	18.90	91,029	+0.19(+0.99%)
Dec 22, 2014	18.70	18.73	18.65	18.72	63,424	+0.06(+0.33%)
Dec 19, 2014	18.60	18.71	18.57	18.66	436,833	+0.09(+0.47%)
Dec 18, 2014	18.45	18.57	18.41	18.57	125,897	+0.29(+1.61%)
Dec 17, 2014	18.05	18.28	18.04	18.28	329,393	+0.29(+1.60%)
Dec 16, 2014	18.01	18.25	17.96	17.99	65,531	-0.09(-0.50%)
Dec 15, 2014	18.27	18.33	17.96	18.08	148,201	-0.11(-0.61%)
Dec 12, 2014	18.47	18.49	18.19	18.19	468,614	-0.39(-2.11%)
Dec 11, 2014	18.51	18.69	18.51	18.58	41,996	+0.12(+0.67%)
Dec 10, 2014	18.71	18.74	18.46	18.46	64,018	-0.28(-1.48%)
Dec 09, 2014	18.73	18.79	18.64	18.74	46,342	-0.15(-0.78%)
Dec 08, 2014	18.72	18.96	18.72	18.88	212,444	+0.14(+0.73%)
Dec 05, 2014	18.69	18.82	18.69	18.75	85,835	+0.08(+0.45%)
Dec 04, 2014	18.65	18.67	18.60	18.66	97,051	+0.02(+0.12%)
Dec 03, 2014	18.55	18.65	18.53	18.64	97,119	+0.11(+0.59%)
Dec 02, 2014	18.43	18.54	18.43	18.53	114,641	+0.11(+0.62%)