S&P Insurance ETF SPDR (NY: KIE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	30.81	30.86	30.59	30.70	120,405	+0.03(+0.09%)
Aug 29, 2019	30.62	30.78	30.52	30.68	152,441	+0.27(+0.90%)
Aug 28, 2019	30.24	30.49	30.20	30.40	317,670	+0.04(+0.12%)
Aug 27, 2019	30.70	30.81	30.27	30.37	181,221	-0.20(-0.66%)
Aug 26, 2019	30.44	30.57	30.28	30.57	140,980	+0.28(+0.93%)
Aug 23, 2019	30.93	31.14	30.14	30.28	358,256	-0.78(-2.50%)
Aug 22, 2019	31.01	31.16	30.83	31.06	92,008	+0.13(+0.41%)
Aug 21, 2019	30.97	31.00	30.84	30.93	312,893	+0.15(+0.47%)
Aug 20, 2019	31.06	31.12	30.78	30.79	66,350	-0.38(-1.23%)
Aug 19, 2019	31.22	31.25	31.13	31.17	127,021	+0.26(+0.86%)
Aug 16, 2019	30.54	30.98	30.54	30.90	523,403	+0.47(+1.53%)
Aug 15, 2019	30.33	30.51	30.24	30.44	143,429	+0.17(+0.57%)
Aug 14, 2019	30.71	30.88	30.21	30.27	1,362,339	-0.94(-3.01%)
Aug 13, 2019	30.70	31.29	30.70	31.21	193,419	+0.42(+1.36%)
Aug 12, 2019	31.07	31.24	30.71	30.79	133,892	-0.46(-1.46%)
Aug 09, 2019	31.32	31.38	31.07	31.24	467,916	-0.11(-0.35%)
Aug 08, 2019	30.95	31.41	30.95	31.35	198,894	+0.62(+2.02%)
Aug 07, 2019	30.28	30.84	30.05	30.73	334,549	+0.12(+0.39%)
Aug 06, 2019	30.18	30.63	30.12	30.61	166,027	+0.56(+1.85%)
Aug 05, 2019	30.52	30.56	29.80	30.06	220,109	-0.83(-2.69%)
Aug 02, 2019	31.01	31.05	30.69	30.89	374,486	-0.13(-0.41%)
Aug 01, 2019	31.57	31.63	30.93	31.01	586,021	-0.57(-1.79%)
Jul 31, 2019	31.80	32.02	31.42	31.58	661,415	-0.18(-0.57%)
Jul 30, 2019	31.63	31.76	31.55	31.76	138,752	+0.01(+0.03%)
Jul 29, 2019	32.01	32.06	31.63	31.75	4,313,922	-0.30(-0.94%)
Jul 26, 2019	31.77	32.05	31.64	32.05	299,260	+0.28(+0.89%)
Jul 25, 2019	31.79	31.91	31.72	31.77	265,076	-0.06(-0.20%)
Jul 24, 2019	31.52	31.84	31.49	31.84	167,229	+0.27(+0.87%)
Jul 23, 2019	31.42	31.58	31.27	31.56	169,912	+0.21(+0.67%)
Jul 22, 2019	31.48	31.52	31.33	31.35	166,097	-0.11(-0.35%)
Jul 19, 2019	31.77	31.77	31.46	31.46	218,989	-0.23(-0.72%)
Jul 18, 2019	31.55	31.74	31.51	31.69	149,564	+0.16(+0.52%)
Jul 17, 2019	31.81	31.81	31.52	31.52	605,431	-0.34(-1.06%)
Jul 16, 2019	31.92	31.96	31.83	31.86	367,399	-0.05(-0.14%)
Jul 15, 2019	32.01	32.04	31.82	31.91	767,326	-0.03(-0.09%)
Jul 12, 2019	31.75	31.95	31.69	31.94	765,750	+0.24(+0.75%)
Jul 11, 2019	31.74	31.76	31.52	31.70	408,101	-0.03(-0.09%)
Jul 10, 2019	31.84	31.98	31.65	31.73	204,984	-0.10(-0.32%)
Jul 09, 2019	31.67	31.84	31.63	31.83	342,139	+0.05(+0.14%)
Jul 08, 2019	31.78	31.87	31.68	31.78	206,851	-0.10(-0.31%)
Jul 05, 2019	31.84	31.88	31.63	31.88	237,083	+0.05(+0.14%)
Jul 03, 2019	31.54	31.84	31.54	31.84	159,773	+0.41(+1.31%)
Jul 02, 2019	31.41	31.53	31.31	31.42	253,318	-0.03(-0.09%)
Jul 01, 2019	31.24	31.46	31.17	31.45	731,448	+0.46(+1.47%)
Jun 28, 2019	30.87	31.06	30.83	31.00	1,291,018	+0.32(+1.04%)
Jun 27, 2019	30.40	30.70	30.38	30.68	220,848	+0.35(+1.14%)
Jun 26, 2019	30.93	30.94	30.33	30.33	163,153	-0.51(-1.66%)
Jun 25, 2019	30.92	30.98	30.81	30.84	446,518	-0.14(-0.44%)
Jun 24, 2019	31.04	31.23	30.95	30.98	161,121	-0.05(-0.17%)
Jun 21, 2019	31.24	31.33	31.01	31.03	646,090	-0.21(-0.67%)
Jun 20, 2019	31.11	31.29	30.85	31.24	3,850,328	+0.28(+0.91%)
Jun 19, 2019	30.88	31.07	30.88	30.96	214,844	+0.10(+0.32%)
Jun 18, 2019	30.67	30.99	30.67	30.86	645,649	+0.22(+0.71%)
Jun 17, 2019	30.88	30.93	30.64	30.64	141,015	-0.25(-0.82%)
Jun 14, 2019	30.77	30.95	30.63	30.89	144,040	+0.15(+0.50%)
Jun 13, 2019	30.66	30.78	30.53	30.74	1,906,833	+0.16(+0.53%)
Jun 12, 2019	30.57	30.65	30.49	30.57	366,789	-0.03(-0.09%)
Jun 11, 2019	30.77	30.84	30.55	30.60	366,753	-0.05(-0.18%)
Jun 10, 2019	30.79	30.86	30.61	30.66	2,505,581	-0.03(-0.09%)
Jun 07, 2019	30.65	30.80	30.65	30.68	775,375	+0.05(+0.15%)
Jun 06, 2019	30.64	30.71	30.52	30.64	2,499,443	+0.04(+0.12%)
Jun 05, 2019	30.44	30.63	30.23	30.60	747,781	+0.22(+0.72%)
Jun 04, 2019	30.31	30.38	30.08	30.38	608,763	+0.42(+1.39%)