S&P Insurance ETF SPDR (NY: KIE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	42.07	42.38	42.05	42.34	855,642	+0.38(+0.90%)
Oct 30, 2023	41.62	42.08	41.62	41.96	1,068,854	+0.57(+1.37%)
Oct 27, 2023	42.31	42.31	41.20	41.40	1,172,326	-0.96(-2.27%)
Oct 26, 2023	42.33	42.81	42.30	42.36	1,284,405	+0.24(+0.56%)
Oct 25, 2023	42.08	42.63	42.08	42.12	1,718,728	-0.01(-0.02%)
Oct 24, 2023	41.75	42.30	41.75	42.13	738,024	+0.63(+1.53%)
Oct 23, 2023	41.80	41.91	41.43	41.50	1,085,017	-0.42(-0.99%)
Oct 20, 2023	42.68	42.81	41.89	41.91	2,104,105	-0.78(-1.83%)
Oct 19, 2023	43.37	43.52	42.62	42.70	2,001,419	-0.73(-1.69%)
Oct 18, 2023	43.78	43.92	43.39	43.43	950,852	-0.49(-1.11%)
Oct 17, 2023	43.35	44.18	43.35	43.92	2,860,760	+0.42(+0.96%)
Oct 16, 2023	43.06	43.63	43.01	43.50	2,728,181	+0.74(+1.74%)
Oct 13, 2023	42.79	43.11	42.57	42.76	610,318	+0.25(+0.58%)
Oct 12, 2023	42.87	42.88	42.20	42.51	736,832	-0.22(-0.51%)
Oct 11, 2023	42.46	42.76	42.33	42.73	1,820,786	+0.39(+0.91%)
Oct 10, 2023	42.63	42.75	42.30	42.34	2,384,751	-0.17(-0.40%)
Oct 09, 2023	42.08	42.60	42.08	42.51	661,883	+0.18(+0.42%)
Oct 06, 2023	42.07	42.57	42.00	42.33	745,714	+0.20(+0.47%)
Oct 05, 2023	41.71	42.23	41.71	42.13	397,708	+0.31(+0.73%)
Oct 04, 2023	41.32	41.85	41.13	41.82	904,864	+0.56(+1.35%)
Oct 03, 2023	41.63	41.68	41.11	41.27	804,753	-0.47(-1.12%)
Oct 02, 2023	42.07	42.08	41.48	41.73	1,200,037	-0.44(-1.03%)
Sep 29, 2023	42.78	42.78	42.08	42.17	877,351	-0.51(-1.18%)
Sep 28, 2023	42.55	42.90	42.55	42.68	649,659	+0.15(+0.35%)
Sep 27, 2023	42.68	42.74	42.22	42.53	895,464	-0.07(-0.16%)
Sep 26, 2023	42.99	43.19	42.57	42.60	860,463	-0.55(-1.26%)
Sep 25, 2023	42.87	43.17	43.06	43.14	1,225,512	+0.16(+0.37%)
Sep 22, 2023	42.91	43.19	42.87	42.98	1,125,378	+0.07(+0.16%)
Sep 21, 2023	43.23	43.27	42.90	42.91	757,712	-0.44(-1.01%)
Sep 20, 2023	43.49	43.75	43.35	43.35	722,974	-0.10(-0.23%)
Sep 19, 2023	43.20	43.54	43.19	43.45	1,264,472	+0.31(+0.71%)
Sep 18, 2023	42.79	43.17	42.62	43.14	1,072,014	+0.32(+0.76%)
Sep 15, 2023	42.86	42.97	42.68	42.82	1,247,025	-0.20(-0.46%)
Sep 14, 2023	42.83	43.05	42.75	43.02	693,982	+0.49(+1.16%)
Sep 13, 2023	42.74	42.79	42.32	42.52	1,139,950	-0.09(-0.21%)
Sep 12, 2023	42.21	42.84	42.21	42.61	763,332	+0.42(+1.01%)
Sep 11, 2023	42.02	42.37	42.02	42.19	508,040	+0.28(+0.66%)
Sep 08, 2023	41.92	42.21	41.78	41.91	1,530,509	-0.03(-0.07%)
Sep 07, 2023	41.71	42.05	41.71	41.94	475,965	+0.17(+0.40%)
Sep 06, 2023	41.66	41.95	41.53	41.77	801,528	+0.07(+0.17%)
Sep 05, 2023	42.37	42.39	41.69	41.70	906,904	-0.72(-1.70%)
Sep 01, 2023	42.23	42.59	42.23	42.42	369,662	+0.40(+0.96%)
Aug 31, 2023	42.12	42.26	41.97	42.02	567,407	-0.05(-0.12%)
Aug 30, 2023	41.89	42.25	41.89	42.07	673,819	+0.18(+0.42%)
Aug 29, 2023	41.56	41.90	41.37	41.89	751,334	+0.35(+0.83%)
Aug 28, 2023	41.58	41.82	41.39	41.54	850,942	+0.06(+0.14%)
Aug 25, 2023	41.55	41.68	41.25	41.48	886,222	+0.03(+0.07%)
Aug 24, 2023	41.19	41.78	41.19	41.46	544,946	+0.18(+0.43%)
Aug 23, 2023	40.91	41.30	40.91	41.28	983,257	+0.36(+0.87%)
Aug 22, 2023	41.24	41.41	40.88	40.92	1,101,233	-0.33(-0.79%)
Aug 21, 2023	41.44	41.56	41.04	41.25	921,763	-0.11(-0.26%)
Aug 18, 2023	41.20	41.60	41.14	41.36	963,982	-0.03(-0.07%)
Aug 17, 2023	42.03	42.12	41.39	41.39	1,355,068	-0.47(-1.13%)
Aug 16, 2023	41.64	42.10	41.64	41.86	897,136	+0.21(+0.50%)
Aug 15, 2023	41.91	41.91	41.59	41.65	796,444	-0.50(-1.19%)
Aug 14, 2023	42.23	42.24	41.97	42.16	778,598	-0.10(-0.23%)
Aug 11, 2023	41.95	42.27	41.95	42.26	658,892	+0.16(+0.38%)
Aug 10, 2023	42.30	42.57	42.02	42.10	1,056,207	-0.03(-0.07%)
Aug 09, 2023	42.22	42.39	42.07	42.13	1,412,780	-0.11(-0.26%)
Aug 08, 2023	42.36	42.42	42.04	42.24	799,195	-0.52(-1.22%)
Aug 07, 2023	42.49	42.94	42.47	42.76	1,160,350	+0.46(+1.10%)
Aug 04, 2023	42.47	42.80	42.24	42.29	834,563	-0.18(-0.42%)
Aug 03, 2023	42.19	42.58	42.06	42.47	841,939	+0.12(+0.28%)
Aug 02, 2023	41.89	42.48	41.89	42.35	1,012,894	+0.36(+0.85%)