S&P Insurance ETF SPDR (NY: KIE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	23.58	23.61	23.38	23.39	554,836	-0.02(-0.09%)
Nov 29, 2016	23.40	23.48	23.40	23.41	459,790	+0.02(+0.07%)
Nov 28, 2016	23.48	23.53	23.37	23.39	391,151	-0.19(-0.80%)
Nov 25, 2016	23.57	23.58	23.51	23.58	210,432	+0.06(+0.26%)
Nov 23, 2016		23.52	23.52	23.52	0	+0.14(+0.61%)
Nov 22, 2016	23.40	23.44	23.30	23.38	994,893	+0.01(+0.05%)
Nov 21, 2016	23.37	23.42	23.24	23.36	377,147	+0.08(+0.32%)
Nov 18, 2016	23.29	23.33	23.22	23.29	721,053	+0.04(+0.16%)
Nov 17, 2016	23.07	23.26	23.02	23.25	365,731	+0.22(+0.94%)
Nov 16, 2016	23.06	23.27	22.96	23.03	286,698	-0.14(-0.63%)
Nov 15, 2016	23.09	23.18	22.94	23.18	592,974	-0.00(-0.01%)
Nov 14, 2016	22.99	23.28	22.99	23.18	1,568,365	+0.30(+1.32%)
Nov 11, 2016	22.65	22.89	22.65	22.88	751,599	+0.15(+0.68%)
Nov 10, 2016	22.40	22.79	22.40	22.73	486,594	+0.52(+2.32%)
Nov 09, 2016	21.79	22.32	21.79	22.21	519,020	+0.44(+2.02%)
Nov 08, 2016	21.58	21.83	21.55	21.77	265,939	+0.15(+0.70%)
Nov 07, 2016	21.56	21.62	21.55	21.62	162,490	+0.33(+1.57%)
Nov 04, 2016	21.42	21.44	21.27	21.29	204,189	-0.09(-0.43%)
Nov 03, 2016	21.36	21.54	21.35	21.38	119,503	+0.05(+0.23%)
Nov 02, 2016	21.35	21.40	21.28	21.33	271,130	-0.03(-0.15%)
Nov 01, 2016	21.58	21.58	21.23	21.36	1,090,035	-0.17(-0.78%)
Oct 31, 2016	21.52	21.60	21.50	21.53	164,733	+0.12(+0.54%)
Oct 28, 2016	21.47	21.65	21.32	21.41	216,209	-0.02(-0.11%)
Oct 27, 2016	21.62	21.68	21.42	21.44	157,496	-0.09(-0.43%)
Oct 26, 2016	21.41	21.59	21.41	21.53	309,057	+0.07(+0.34%)
Oct 25, 2016	21.51	21.56	21.42	21.46	831,991	-0.08(-0.35%)
Oct 24, 2016	21.58	21.65	21.51	21.53	138,788	-0.00(-0.01%)
Oct 21, 2016	21.53	21.55	21.45	21.54	183,887	-0.11(-0.52%)
Oct 20, 2016	21.87	21.87	21.64	21.65	222,953	-0.30(-1.36%)
Oct 19, 2016	21.97	21.98	21.88	21.95	136,552	-0.00(-0.01%)
Oct 18, 2016	22.10	22.11	21.92	21.95	469,625	+0.01(+0.04%)
Oct 17, 2016	21.99	22.02	21.91	21.94	165,458	-0.03(-0.13%)
Oct 14, 2016	22.02	22.13	21.96	21.97	520,763	+0.11(+0.49%)
Oct 13, 2016	21.85	21.90	21.71	21.86	459,168	-0.12(-0.54%)
Oct 12, 2016	21.80	22.02	21.80	21.98	531,655	+0.19(+0.88%)
Oct 11, 2016	21.91	21.96	21.73	21.79	396,473	-0.17(-0.78%)
Oct 10, 2016	21.93	22.03	21.93	21.96	509,223	+0.13(+0.60%)
Oct 07, 2016	21.71	21.88	21.71	21.83	168,232	+0.10(+0.47%)
Oct 06, 2016	21.80	21.82	21.64	21.73	678,833	-0.05(-0.24%)
Oct 05, 2016	21.66	21.84	21.66	21.78	336,410	+0.17(+0.80%)
Oct 04, 2016	21.37	21.62	21.25	21.61	381,195	+0.25(+1.17%)
Oct 03, 2016	21.43	21.43	21.28	21.36	190,205	-0.11(-0.53%)
Sep 30, 2016	21.40	21.55	21.35	21.47	153,393	+0.15(+0.71%)
Sep 29, 2016	21.55	21.60	21.25	21.32	499,367	-0.25(-1.14%)
Sep 28, 2016	21.43	21.57	21.34	21.57	208,624	+0.19(+0.88%)
Sep 27, 2016	21.18	21.40	21.18	21.38	138,163	+0.16(+0.74%)
Sep 26, 2016	21.33	21.33	21.21	21.22	164,550	-0.20(-0.95%)
Sep 23, 2016	21.64	21.65	21.43	21.43	549,017	-0.27(-1.24%)
Sep 22, 2016	21.67	21.72	21.63	21.69	148,182	+0.12(+0.55%)
Sep 21, 2016	21.36	21.58	21.36	21.58	416,303	+0.28(+1.33%)
Sep 20, 2016	21.39	21.39	21.27	21.29	116,497	+0.01(+0.07%)
Sep 19, 2016	21.24	21.37	21.18	21.28	244,556	+0.12(+0.56%)
Sep 16, 2016	21.32	21.32	21.13	21.16	1,006,119	-0.22(-1.05%)
Sep 15, 2016	21.16	21.43	21.16	21.38	279,201	+0.22(+1.04%)
Sep 14, 2016	21.30	21.33	21.15	21.16	303,795	-0.12(-0.56%)
Sep 13, 2016	21.34	21.36	21.20	21.28	292,286	-0.25(-1.14%)
Sep 12, 2016	21.22	21.58	21.10	21.53	303,352	+0.21(+0.99%)
Sep 09, 2016	21.54	21.69	21.31	21.32	382,949	-0.32(-1.48%)
Sep 08, 2016	21.72	21.73	21.64	21.64	171,040	-0.10(-0.44%)
Sep 07, 2016	21.63	21.74	21.60	21.73	214,255	+0.08(+0.35%)
Sep 06, 2016	21.71	21.74	21.52	21.66	327,065	-0.03(-0.15%)
Sep 02, 2016	21.58	21.69	21.69	21.69	338,124	+0.16(+0.75%)