S&P Insurance ETF SPDR (NY: KIE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	28.16	28.21	27.98	28.06	295,459	+0.04(+0.13%)
Mar 28, 2019	28.08	28.17	27.78	28.02	120,474	-0.01(-0.03%)
Mar 27, 2019	27.99	28.15	27.91	28.03	252,940	+0.04(+0.13%)
Mar 26, 2019	27.91	28.08	27.83	28.00	571,310	+0.24(+0.85%)
Mar 25, 2019	27.76	27.96	27.68	27.76	171,953	-0.03(-0.10%)
Mar 22, 2019	28.01	28.04	27.76	27.79	380,474	-0.42(-1.48%)
Mar 21, 2019	27.84	28.27	27.81	28.20	414,141	+0.25(+0.91%)
Mar 20, 2019	28.38	28.39	27.94	27.95	239,848	-0.44(-1.54%)
Mar 19, 2019	28.79	28.83	28.35	28.39	614,469	-0.31(-1.08%)
Mar 18, 2019	28.63	28.81	28.61	28.70	347,200	+0.09(+0.31%)
Mar 15, 2019	28.41	28.72	28.36	28.61	772,470	+0.23(+0.83%)
Mar 14, 2019	28.26	28.42	28.20	28.37	208,504	+0.12(+0.42%)
Mar 13, 2019	28.26	28.43	28.24	28.26	190,699	+0.05(+0.16%)
Mar 12, 2019	28.17	28.28	28.16	28.21	259,654	+0.10(+0.35%)
Mar 11, 2019	27.98	28.14	27.96	28.11	578,591	+0.19(+0.68%)
Mar 08, 2019	27.79	27.94	27.73	27.92	269,257	-0.05(-0.19%)
Mar 07, 2019	28.23	28.23	27.89	27.98	209,704	-0.30(-1.05%)
Mar 06, 2019	28.57	28.63	28.26	28.27	198,361	-0.29(-1.01%)
Mar 05, 2019	28.69	28.75	28.40	28.56	531,730	-0.09(-0.32%)
Mar 04, 2019	28.79	28.91	28.42	28.65	416,010	-0.11(-0.38%)
Mar 01, 2019	28.82	28.92	28.63	28.76	353,919	+0.14(+0.47%)
Feb 28, 2019	28.59	28.72	28.50	28.63	355,465	+0.05(+0.19%)
Feb 27, 2019	28.50	28.61	28.45	28.57	342,946	+0.02(+0.06%)
Feb 26, 2019	28.58	28.78	28.54	28.55	415,663	-0.12(-0.41%)
Feb 25, 2019	28.78	28.86	28.63	28.67	533,098	-0.01(-0.03%)
Feb 22, 2019	28.63	28.77	28.62	28.68	413,127	+0.06(+0.22%)
Feb 21, 2019	28.73	28.79	28.50	28.62	661,105	-0.08(-0.28%)
Feb 20, 2019	28.47	28.73	28.47	28.70	200,917	+0.16(+0.57%)
Feb 19, 2019	28.29	28.60	28.29	28.54	208,955	+0.14(+0.51%)
Feb 15, 2019	28.09	28.39	28.09	28.39	181,054	+0.43(+1.55%)
Feb 14, 2019	28.09	28.16	27.87	27.96	110,078	-0.32(-1.12%)
Feb 13, 2019	28.26	28.43	28.24	28.27	243,868	+0.08(+0.29%)
Feb 12, 2019	27.95	28.23	27.95	28.19	107,153	+0.41(+1.46%)
Feb 11, 2019	27.75	27.81	27.58	27.79	105,797	+0.08(+0.29%)
Feb 08, 2019	27.66	27.77	27.35	27.70	427,957	-0.06(-0.23%)
Feb 07, 2019	27.75	27.86	27.48	27.77	284,762	-0.09(-0.32%)
Feb 06, 2019	27.79	27.90	27.75	27.86	99,130	+0.01(+0.03%)
Feb 05, 2019	27.83	27.88	27.70	27.85	138,964	+0.05(+0.16%)
Feb 04, 2019	27.78	27.81	27.60	27.80	175,605	+0.02(+0.07%)
Feb 01, 2019	27.57	27.79	27.54	27.79	113,214	+0.26(+0.95%)
Jan 31, 2019	27.11	27.56	27.11	27.52	619,719	+0.31(+1.13%)
Jan 30, 2019	27.04	27.32	26.89	27.22	630,829	+0.23(+0.84%)
Jan 29, 2019	27.18	27.18	26.96	26.99	448,750	-0.19(-0.70%)
Jan 28, 2019	27.08	27.23	26.95	27.18	465,525	-0.05(-0.17%)
Jan 25, 2019	27.32	27.41	27.18	27.23	593,739	+0.06(+0.23%)
Jan 24, 2019	27.10	27.30	27.01	27.16	295,114	+0.02(+0.07%)
Jan 23, 2019	27.14	27.23	26.85	27.14	220,126	+0.07(+0.27%)
Jan 22, 2019	27.18	27.37	26.97	27.07	471,240	-0.31(-1.12%)
Jan 18, 2019	27.18	27.39	27.13	27.38	182,603	+0.33(+1.20%)
Jan 17, 2019	26.82	27.14	26.82	27.05	322,598	+0.17(+0.64%)
Jan 16, 2019	26.73	26.95	26.65	26.88	727,375	+0.25(+0.95%)
Jan 15, 2019	26.40	26.63	26.39	26.63	278,017	+0.20(+0.75%)
Jan 14, 2019	26.11	26.54	26.11	26.43	303,370	+0.08(+0.31%)
Jan 11, 2019	26.29	26.41	26.15	26.35	163,900	-0.05(-0.21%)
Jan 10, 2019	26.12	26.42	26.10	26.40	318,693	+0.22(+0.83%)
Jan 09, 2019	26.01	26.27	26.00	26.19	254,605	+0.23(+0.91%)
Jan 08, 2019	26.04	26.10	25.67	25.95	331,775	+0.07(+0.28%)
Jan 07, 2019	25.84	26.14	25.76	25.88	640,497	-0.03(-0.10%)
Jan 04, 2019	25.43	25.93	25.43	25.91	198,872	+0.76(+3.02%)
Jan 03, 2019	25.35	25.51	25.13	25.15	352,265	-0.36(-1.42%)