S&P Insurance ETF SPDR (NY: KIE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	26.46	26.58	26.44	26.49	450,787	+0.01(+0.03%)
Sep 28, 2017	26.43	26.48	26.27	26.48	149,978	+0.06(+0.22%)
Sep 27, 2017	26.44	26.60	26.35	26.42	157,631	+0.15(+0.57%)
Sep 26, 2017	26.27	26.34	26.13	26.27	283,620	-0.01(-0.03%)
Sep 25, 2017	26.22	26.34	26.15	26.28	3,037,188	+0.02(+0.08%)
Sep 22, 2017	26.12	26.29	26.12	26.26	207,099	+0.07(+0.28%)
Sep 21, 2017	26.19	26.30	26.17	26.19	274,670	-0.00(-0.00%)
Sep 20, 2017	26.08	26.24	25.95	26.19	297,867	+0.12(+0.46%)
Sep 19, 2017	26.03	26.18	26.00	26.07	475,774	+0.05(+0.20%)
Sep 18, 2017	26.08	26.08	26.00	26.02	185,169	-0.02(-0.09%)
Sep 15, 2017	25.87	26.04	25.84	26.04	454,432	+0.16(+0.62%)
Sep 14, 2017	26.04	26.04	25.83	25.88	309,430	-0.18(-0.68%)
Sep 13, 2017	26.05	26.10	25.90	26.05	589,070	-0.02(-0.07%)
Sep 12, 2017	25.85	26.07	25.84	26.07	529,609	+0.26(+1.00%)
Sep 11, 2017	25.63	26.07	25.63	25.81	1,251,931	+0.55(+2.17%)
Sep 08, 2017	24.52	25.40	24.50	25.27	1,859,580	+0.68(+2.78%)
Sep 07, 2017	25.18	25.18	24.48	24.58	2,576,299	-0.61(-2.42%)
Sep 06, 2017	25.11	25.35	25.11	25.19	1,182,124	+0.06(+0.26%)
Sep 05, 2017	25.87	25.87	25.08	25.13	955,016	-0.85(-3.29%)
Sep 01, 2017	25.95	26.16	25.95	25.98	427,587	+0.05(+0.18%)
Aug 31, 2017	25.94	25.98	25.89	25.93	697,390	+0.06(+0.22%)
Aug 30, 2017	25.89	25.96	25.81	25.88	533,703	+0.01(+0.03%)
Aug 29, 2017	25.82	25.91	25.76	25.87	612,907	-0.13(-0.50%)
Aug 28, 2017	26.23	26.23	25.96	26.00	300,136	-0.27(-1.02%)
Aug 25, 2017	26.17	26.31	26.17	26.27	427,608	+0.15(+0.56%)
Aug 24, 2017	26.28	26.28	26.10	26.12	237,264	-0.10(-0.39%)
Aug 23, 2017	26.20	26.32	26.20	26.22	222,043	-0.07(-0.27%)
Aug 22, 2017	26.20	26.31	26.20	26.29	262,080	+0.16(+0.59%)
Aug 21, 2017	26.22	26.22	26.07	26.14	286,997	-0.06(-0.24%)
Aug 18, 2017	26.20	26.31	26.15	26.20	336,147	-0.06(-0.21%)
Aug 17, 2017	26.65	26.68	26.25	26.25	295,511	-0.44(-1.64%)
Aug 16, 2017	26.76	26.85	26.69	26.69	336,355	-0.01(-0.06%)
Aug 15, 2017	26.84	26.87	26.68	26.71	375,577	-0.04(-0.14%)
Aug 14, 2017	26.67	26.80	26.67	26.74	510,970	+0.21(+0.77%)
Aug 11, 2017	26.61	26.66	26.51	26.54	476,768	-0.08(-0.30%)
Aug 10, 2017	26.74	26.77	26.60	26.62	467,048	-0.22(-0.82%)
Aug 09, 2017	26.84	26.85	26.69	26.84	193,513	-0.08(-0.29%)
Aug 08, 2017	26.88	27.11	26.88	26.92	273,354	-0.00(-0.01%)
Aug 07, 2017	26.96	26.98	26.89	26.92	171,911	-0.05(-0.19%)
Aug 04, 2017	26.99	27.00	26.90	26.97	348,414	+0.08(+0.31%)
Aug 03, 2017	26.92	27.00	26.87	26.89	544,122	-0.04(-0.16%)
Aug 02, 2017	26.98	27.03	26.83	26.93	1,415,817	-0.03(-0.10%)
Aug 01, 2017	26.91	26.96	26.81	26.96	486,195	+0.13(+0.48%)
Jul 31, 2017	26.76	26.88	26.74	26.83	475,585	+0.12(+0.45%)
Jul 28, 2017	26.39	26.75	26.39	26.71	250,110	+0.31(+1.18%)
Jul 27, 2017	26.62	26.62	26.34	26.40	192,872	-0.17(-0.64%)
Jul 26, 2017	26.88	26.88	26.55	26.57	231,378	-0.30(-1.11%)
Jul 25, 2017	26.80	26.91	26.80	26.87	205,343	+0.20(+0.75%)
Jul 24, 2017	26.56	26.69	26.54	26.67	115,096	+0.11(+0.43%)
Jul 21, 2017	26.44	26.56	26.42	26.55	140,583	+0.09(+0.34%)
Jul 20, 2017	26.39	26.49	26.36	26.46	150,453	+0.07(+0.28%)
Jul 19, 2017	26.24	26.39	26.23	26.39	148,210	+0.19(+0.73%)
Jul 18, 2017	26.13	26.22	26.06	26.20	129,093	-0.04(-0.13%)
Jul 17, 2017	26.17	26.29	26.07	26.23	657,613	+0.04(+0.16%)
Jul 14, 2017	26.07	26.26	26.05	26.19	168,537	+0.06(+0.22%)
Jul 13, 2017	26.04	26.17	26.01	26.13	331,045	+0.10(+0.39%)
Jul 12, 2017	25.96	26.06	25.76	26.03	418,010	+0.10(+0.40%)
Jul 11, 2017	26.06	26.08	25.88	25.93	101,827	-0.14(-0.53%)
Jul 10, 2017	26.11	26.17	26.06	26.07	266,251	-0.06(-0.25%)
Jul 07, 2017	25.98	26.19	25.95	26.13	141,704	+0.20(+0.78%)
Jul 06, 2017		26.08	25.88	25.93	263,208	-0.09(-0.36%)
Jul 05, 2017	26.15	26.15	25.99	26.02	285,944	-0.11(-0.40%)