S&P Insurance ETF SPDR (NY: KIE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	36.57	37.10	36.57	36.92	938,642	+0.35(+0.95%)
Jul 28, 2022	36.80	36.80	35.91	36.57	554,642	-0.26(-0.71%)
Jul 27, 2022	36.70	36.97	36.41	36.83	802,577	+0.34(+0.93%)
Jul 26, 2022	36.51	36.78	36.40	36.49	591,856	-0.20(-0.55%)
Jul 25, 2022	36.48	36.90	36.37	36.70	474,951	+0.40(+1.10%)
Jul 22, 2022	36.62	36.81	36.09	36.30	567,142	-0.30(-0.82%)
Jul 21, 2022	36.40	36.60	35.98	36.60	678,685	+0.14(+0.37%)
Jul 20, 2022	36.34	36.54	36.11	36.47	873,928	+0.12(+0.32%)
Jul 19, 2022	35.82	36.42	35.79	36.35	666,073	+0.97(+2.74%)
Jul 18, 2022	35.97	36.15	35.31	35.38	770,368	-0.33(-0.92%)
Jul 15, 2022	35.72	35.91	35.39	35.71	1,661,978	+0.42(+1.18%)
Jul 14, 2022	35.64	35.67	35.04	35.29	914,191	-1.02(-2.80%)
Jul 13, 2022	36.30	36.55	36.00	36.31	718,648	-0.34(-0.93%)
Jul 12, 2022	36.67	37.21	36.52	36.65	1,715,511	-0.17(-0.47%)
Jul 11, 2022	36.72	37.06	36.70	36.82	1,226,308	-0.09(-0.24%)
Jul 08, 2022	37.12	37.28	36.89	36.91	943,194	-0.17(-0.47%)
Jul 07, 2022	37.07	37.40	37.05	37.09	1,391,659	+0.24(+0.66%)
Jul 06, 2022	36.83	37.10	36.40	36.84	790,128	-0.06(-0.16%)
Jul 05, 2022	36.79	36.92	36.08	36.90	1,241,212	-0.38(-1.01%)
Jul 01, 2022	36.61	37.35	36.52	37.28	695,802	+0.58(+1.59%)
Jun 30, 2022	36.10	36.86	35.95	36.70	1,476,312	+0.22(+0.61%)
Jun 29, 2022	36.80	36.82	36.41	36.48	1,199,817	-0.25(-0.69%)
Jun 28, 2022	37.20	37.62	36.73	36.73	1,683,126	-0.24(-0.66%)
Jun 27, 2022	37.13	37.14	36.79	36.97	682,804	-0.05(-0.13%)
Jun 24, 2022	35.85	37.07	35.77	37.02	1,615,657	+1.47(+4.15%)
Jun 23, 2022	35.72	35.80	35.21	35.54	982,911	-0.05(-0.14%)
Jun 22, 2022	35.07	35.82	35.07	35.59	1,043,793	+0.05(+0.14%)
Jun 21, 2022	35.39	35.69	35.25	35.54	868,970	+0.64(+1.83%)
Jun 17, 2022	34.77	35.15	34.54	34.91	2,691,362	+0.25(+0.72%)
Jun 16, 2022	35.26	35.26	34.49	34.66	1,094,240	-1.22(-3.39%)
Jun 15, 2022	36.12	36.44	35.42	35.87	1,148,250	+0.10(+0.27%)
Jun 14, 2022	35.70	36.11	35.50	35.77	794,172	+0.19(+0.54%)
Jun 13, 2022	35.91	36.21	35.39	35.58	1,218,536	-1.12(-3.05%)
Jun 10, 2022	36.94	37.07	36.60	36.70	938,861	-0.89(-2.36%)
Jun 09, 2022	38.35	38.40	37.58	37.59	1,849,289	-0.89(-2.31%)
Jun 08, 2022	38.83	38.91	38.35	38.48	1,562,471	-0.53(-1.36%)
Jun 07, 2022	38.52	39.01	38.43	39.01	815,461	+0.29(+0.75%)
Jun 06, 2022	38.61	38.95	38.38	38.72	954,402	+0.44(+1.16%)
Jun 03, 2022	38.46	38.52	38.19	38.27	583,495	-0.44(-1.15%)
Jun 02, 2022	38.32	38.74	37.97	38.72	1,183,282	+0.43(+1.13%)
Jun 01, 2022	38.74	38.80	37.78	38.28	853,907	-0.38(-0.97%)
May 31, 2022	38.67	39.02	38.29	38.66	3,214,899	-0.23(-0.60%)
May 27, 2022	38.32	38.90	38.28	38.89	888,010	+0.71(+1.87%)
May 26, 2022	37.72	38.30	37.72	38.18	1,101,626	+0.66(+1.75%)
May 25, 2022	37.10	37.67	37.10	37.52	1,055,069	+0.32(+0.86%)
May 24, 2022	37.10	37.32	36.36	37.20	1,107,741	-0.07(-0.18%)
May 23, 2022	37.09	37.46	36.81	37.27	870,082	+0.67(+1.82%)
May 20, 2022	37.17	37.23	35.93	36.60	2,887,693	-0.32(-0.86%)
May 19, 2022	36.94	37.33	36.47	36.92	1,188,264	-0.40(-1.06%)
May 18, 2022	37.88	38.02	37.23	37.32	954,354	-0.89(-2.32%)
May 17, 2022	37.81	38.24	37.69	38.21	1,225,847	+0.96(+2.56%)
May 16, 2022	37.09	37.52	36.92	37.25	1,022,318	+0.07(+0.18%)
May 13, 2022	36.83	37.36	36.83	37.18	873,025	+0.68(+1.88%)
May 12, 2022	36.51	36.80	35.90	36.50	733,321	-0.13(-0.34%)
May 11, 2022	37.01	37.66	36.61	36.62	1,080,568	-0.41(-1.09%)
May 10, 2022	37.67	37.85	36.57	37.03	1,065,860	-0.41(-1.08%)
May 09, 2022	37.76	38.03	37.29	37.43	1,367,645	-0.67(-1.75%)
May 06, 2022	38.03	38.33	37.75	38.10	1,351,234	-0.05(-0.13%)
May 05, 2022	38.71	38.81	37.77	38.15	883,417	-0.96(-2.47%)
May 04, 2022	38.05	39.13	37.94	39.11	771,611	+1.15(+3.02%)
May 03, 2022	37.79	38.42	37.79	37.97	1,168,382	+0.32(+0.85%)