S&P Insurance ETF SPDR (NY: KIE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	28.34	28.42	28.25	28.40	498,901	+0.14(+0.51%)
Jul 30, 2018	28.11	28.41	28.11	28.26	483,800	+0.14(+0.51%)
Jul 27, 2018	28.16	28.45	28.06	28.11	567,961	-0.04(-0.13%)
Jul 26, 2018	27.84	28.19	27.84	28.15	696,864	+0.36(+1.29%)
Jul 25, 2018	27.68	27.80	27.51	27.79	231,706	+0.06(+0.23%)
Jul 24, 2018	27.72	27.85	27.65	27.73	598,159	+0.03(+0.10%)
Jul 23, 2018	27.56	27.77	27.49	27.70	850,057	+0.12(+0.42%)
Jul 20, 2018	27.51	27.63	27.43	27.59	390,169	+0.02(+0.06%)
Jul 19, 2018	27.68	27.71	27.51	27.57	392,591	-0.20(-0.71%)
Jul 18, 2018	27.48	27.81	27.48	27.77	642,674	+0.29(+1.04%)
Jul 17, 2018	27.46	27.58	27.40	27.48	51,689	+0.04(+0.16%)
Jul 16, 2018	27.20	27.45	27.20	27.43	296,718	+0.21(+0.79%)
Jul 13, 2018	27.22	27.31	27.13	27.22	73,149	+0.00(+0.00%)
Jul 12, 2018	27.43	27.43	27.14	27.22	121,200	-0.07(-0.26%)
Jul 11, 2018	27.41	27.42	27.27	27.29	237,466	-0.19(-0.68%)
Jul 10, 2018	27.58	27.58	27.40	27.48	203,809	-0.05(-0.20%)
Jul 09, 2018	27.09	27.53	27.09	27.53	499,882	+0.50(+1.86%)
Jul 06, 2018	26.85	27.14	26.85	27.03	478,893	+0.14(+0.53%)
Jul 05, 2018	26.87	26.90	26.71	26.89	301,867	+0.13(+0.47%)
Jul 03, 2018		26.76	26.76	26.76	0	+0.04(+0.17%)
Jul 02, 2018	26.58	26.72	26.50	26.72	723,505	+0.03(+0.10%)
Jun 29, 2018		26.99	26.69	26.69	240,314	+0.02(+0.07%)
Jun 28, 2018	26.45	26.74	26.40	26.67	289,728	+0.21(+0.81%)
Jun 27, 2018	26.90	26.95	26.46	26.46	146,985	-0.43(-1.60%)
Jun 26, 2018	27.05	27.05	26.86	26.89	234,882	-0.14(-0.53%)
Jun 25, 2018	27.11	27.17	26.91	27.03	139,109	-0.11(-0.40%)
Jun 22, 2018	27.15	27.22	27.12	27.14	481,809	+0.10(+0.36%)
Jun 21, 2018	27.29	27.31	27.00	27.04	2,103,562	-0.25(-0.92%)
Jun 20, 2018	27.55	27.55	27.29	27.29	261,792	-0.20(-0.72%)
Jun 19, 2018	27.30	27.54	27.30	27.49	78,100	+0.01(+0.03%)
Jun 18, 2018	27.43	27.48	27.29	27.48	276,959	-0.10(-0.36%)
Jun 15, 2018		27.59	27.25	27.58	765,955	+0.05(+0.19%)
Jun 14, 2018	27.67	27.68	27.46	27.52	229,825	-0.10(-0.36%)
Jun 13, 2018	27.70	27.84	27.62	27.62	119,150	-0.03(-0.10%)
Jun 12, 2018	27.89	27.89	27.56	27.65	247,507	-0.21(-0.77%)
Jun 11, 2018	28.00	28.04	27.85	27.86	205,597	-0.01(-0.03%)
Jun 08, 2018	27.67	27.88	27.66	27.87	589,940	+0.20(+0.71%)
Jun 07, 2018	27.61	27.72	27.47	27.68	706,616	+0.10(+0.36%)
Jun 06, 2018		27.59		27.58	341,261	+0.21(+0.78%)
Jun 05, 2018	27.35	27.38	27.16	27.36	106,638	-0.04(-0.16%)
Jun 04, 2018	27.40	27.48	27.36	27.41	376,268	+0.08(+0.29%)
Jun 01, 2018	27.33	27.43	27.29	27.33	245,439	+0.21(+0.76%)
May 31, 2018	27.39	27.39	27.04	27.12	578,978	-0.30(-1.11%)
May 30, 2018	27.16	27.53	27.16	27.43	106,964	+0.43(+1.59%)
May 29, 2018	27.32	27.34	26.87	27.00	287,354	-0.55(-2.01%)
May 25, 2018		27.55	27.55	27.55	0	-0.03(-0.10%)
May 24, 2018	27.53	27.60	27.37	27.58	316,932	-0.04(-0.13%)
May 23, 2018	27.63	27.72	27.52	27.61	147,030	-0.10(-0.35%)
May 22, 2018	27.63	27.76	27.63	27.71	124,244	+0.07(+0.26%)
May 21, 2018	27.45	27.66	27.44	27.64	236,019	+0.27(+0.98%)
May 18, 2018	27.38	27.42	27.31	27.37	303,918	-0.01(-0.03%)
May 17, 2018	27.27	27.43	27.20	27.38	116,350	+0.11(+0.39%)
May 16, 2018	27.19	27.38	27.16	27.27	175,784	+0.08(+0.30%)
May 15, 2018	27.12	27.31	27.12	27.19	410,588	+0.03(+0.10%)
May 14, 2018	27.33	27.35	27.13	27.17	4,040,611	-0.10(-0.36%)
May 11, 2018	27.28	27.44	27.24	27.27	152,811	+0.00(+0.00%)
May 10, 2018	27.15	27.28	27.08	27.27	135,479	+0.14(+0.53%)
May 09, 2018	27.18	27.22	26.96	27.12	266,622	-0.01(-0.03%)
May 08, 2018	27.11	27.30	27.04	27.13	229,735	+0.00(+0.00%)
May 07, 2018	27.07	27.24	26.96	27.13	279,414	+0.11(+0.40%)
May 04, 2018	26.60	27.14	26.56	27.02	167,019	+0.33(+1.24%)
May 03, 2018	26.85	26.85	26.32	26.69	422,422	-0.26(-0.96%)
May 02, 2018	27.53	27.53	26.93	26.95	187,789	-0.66(-2.39%)