S&P Insurance ETF SPDR (NY: KIE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015	19.40	19.44	19.25	19.30	341,228	+0.07(+0.35%)
Jun 29, 2015	19.57	19.57	19.22	19.23	173,185	-0.52(-2.64%)
Jun 26, 2015	19.74	19.80	19.72	19.76	59,414	+0.06(+0.30%)
Jun 25, 2015	19.90	19.90	19.70	19.70	143,756	-0.17(-0.84%)
Jun 24, 2015	20.01	20.01	19.86	19.86	106,544	-0.17(-0.85%)
Jun 23, 2015	19.98	20.06	19.97	20.03	489,689	+0.08(+0.41%)
Jun 22, 2015	19.93	19.99	19.89	19.95	145,795	+0.12(+0.63%)
Jun 19, 2015	19.91	19.94	19.83	19.83	194,780	-0.12(-0.59%)
Jun 18, 2015	19.80	19.97	19.80	19.95	205,500	+0.19(+0.96%)
Jun 17, 2015	19.81	19.83	19.72	19.76	1,245,069	-0.01(-0.06%)
Jun 16, 2015	19.54	19.83	19.54	19.77	454,780	+0.17(+0.88%)
Jun 15, 2015	19.54	19.64	19.46	19.60	233,780	-0.09(-0.45%)
Jun 12, 2015	19.70	19.71	19.63	19.68	911,071	-0.08(-0.39%)
Jun 11, 2015	19.62	19.76	19.60	19.76	158,989	+0.18(+0.91%)
Jun 10, 2015	19.29	19.60	19.29	19.58	542,551	+0.48(+2.50%)
Jun 09, 2015	19.10	19.16	19.05	19.10	1,860,742	-0.00(-0.01%)
Jun 08, 2015	19.26	19.29	19.11	19.11	129,710	-0.14(-0.75%)
Jun 05, 2015	19.33	19.34	19.22	19.25	112,760	+0.02(+0.10%)
Jun 04, 2015	19.37	19.37	19.22	19.23	27,636	-0.19(-0.97%)
Jun 03, 2015	19.27	19.44	19.26	19.42	44,933	+0.20(+1.03%)
Jun 02, 2015	19.10	19.27	19.08	19.22	137,025	+0.10(+0.50%)
Jun 01, 2015	19.23	19.25	19.09	19.13	144,993	-0.04(-0.22%)
May 29, 2015	19.28	19.28	19.14	19.17	78,390	-0.12(-0.64%)
May 28, 2015	19.26	19.29	19.18	19.29	71,196	+0.03(+0.16%)
May 27, 2015	19.17	19.28	19.15	19.26	148,100	+0.13(+0.68%)
May 26, 2015	19.32	19.32	19.12	19.13	303,201	-0.23(-1.20%)
May 22, 2015	19.40	19.36	19.36	19.36	58,740	-0.05(-0.28%)
May 21, 2015	19.46	19.49	19.41	19.42	62,590	-0.07(-0.38%)
May 20, 2015	19.46	19.52	19.36	19.49	90,927	+0.05(+0.23%)
May 19, 2015	19.43	19.47	19.39	19.45	145,860	+0.03(+0.16%)
May 18, 2015	19.21	19.44	19.21	19.41	41,231	+0.18(+0.91%)
May 15, 2015	19.32	19.32	19.21	19.24	737,800	-0.08(-0.40%)
May 14, 2015	19.26	19.32	19.21	19.32	76,249	+0.14(+0.75%)
May 13, 2015	19.18	19.22	19.14	19.17	46,603	+0.01(+0.03%)
May 12, 2015	19.21	19.21	19.10	19.17	45,725	-0.09(-0.48%)
May 11, 2015	19.22	19.29	19.21	19.26	56,939	+0.04(+0.21%)
May 08, 2015	19.22	19.23	19.13	19.22	34,819	+0.11(+0.59%)
May 07, 2015	18.97	19.15	18.96	19.11	22,961	+0.10(+0.50%)
May 06, 2015	19.05	19.09	18.90	19.01	431,538	-0.02(-0.09%)
May 05, 2015	19.08	19.18	18.99	19.03	58,351	-0.10(-0.55%)
May 04, 2015	19.10	19.15	19.08	19.13	96,168	+0.06(+0.33%)
May 01, 2015	18.98	19.09	18.98	19.07	17,215	+0.18(+0.93%)
Apr 30, 2015	19.13	19.13	18.87	18.89	120,570	-0.27(-1.42%)
Apr 29, 2015	19.11	19.22	19.11	19.17	67,297	+0.00(+0.00%)
Apr 28, 2015	19.00	19.18	18.95	19.17	198,922	+0.16(+0.83%)
Apr 27, 2015	19.19	19.21	18.99	19.01	120,188	-0.15(-0.80%)
Apr 24, 2015	19.14	19.18	19.09	19.16	135,475	+0.03(+0.13%)
Apr 23, 2015	19.08	19.18	19.08	19.13	78,319	+0.02(+0.10%)
Apr 22, 2015	19.09	19.12	18.97	19.11	196,310	+0.05(+0.24%)
Apr 21, 2015	19.27	19.27	19.05	19.07	33,453	-0.15(-0.78%)
Apr 20, 2015	19.17	19.27	19.17	19.22	53,613	+0.10(+0.55%)
Apr 17, 2015	19.26	19.26	19.05	19.11	143,911	-0.24(-1.24%)
Apr 16, 2015	19.36	19.39	19.28	19.36	86,957	-0.02(-0.12%)
Apr 15, 2015	19.36	19.46	19.36	19.38	1,302,525	+0.07(+0.35%)
Apr 14, 2015	19.24	19.33	19.14	19.31	1,168,904	+0.05(+0.28%)
Apr 13, 2015	19.16	19.29	19.16	19.26	31,773	+0.08(+0.43%)
Apr 10, 2015	19.18	19.19	19.13	19.17	51,008	-0.01(-0.06%)
Apr 09, 2015	19.10	19.20	19.08	19.19	26,978	+0.07(+0.37%)
Apr 08, 2015	19.02	19.12	19.02	19.11	33,262	+0.09(+0.49%)
Apr 07, 2015	19.14	19.17	19.02	19.02	474,532	-0.12(-0.62%)
Apr 06, 2015	18.94	19.18	18.91	19.14	51,868	+0.09(+0.49%)
Apr 02, 2015	18.94	19.05	19.05	19.05	50,955	+0.12(+0.64%)