S&P Insurance ETF SPDR (NY: KIE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	38.51	38.78	38.50	38.73	854,027	+0.40(+1.05%)
Mar 30, 2023	38.49	38.60	38.11	38.33	493,379	+0.06(+0.15%)
Mar 29, 2023	38.12	38.32	37.96	38.27	1,017,863	+0.57(+1.51%)
Mar 28, 2023	37.61	37.84	37.38	37.70	766,950	+0.04(+0.10%)
Mar 27, 2023	37.66	37.86	37.35	37.66	1,015,565	+0.54(+1.46%)
Mar 24, 2023	36.35	37.13	36.27	37.12	1,123,909	+0.21(+0.56%)
Mar 23, 2023	37.64	37.64	36.67	36.91	1,273,942	-0.64(-1.70%)
Mar 22, 2023	38.62	38.65	37.52	37.55	685,433	-1.05(-2.73%)
Mar 21, 2023	38.70	38.88	38.51	38.60	1,383,206	+0.80(+2.11%)
Mar 20, 2023	37.04	38.06	37.04	37.81	1,625,761	+1.09(+2.97%)
Mar 17, 2023	37.93	37.96	36.62	36.71	3,800,894	-1.56(-4.07%)
Mar 16, 2023	36.98	38.55	36.79	38.27	2,186,735	+1.06(+2.85%)
Mar 15, 2023	37.31	37.68	36.64	37.21	1,757,017	-1.26(-3.26%)
Mar 14, 2023	38.65	38.77	38.14	38.47	1,533,502	+0.83(+2.21%)
Mar 13, 2023	38.22	38.33	37.44	37.64	3,575,415	-1.45(-3.71%)
Mar 10, 2023	39.70	39.88	38.91	39.09	1,857,054	-0.92(-2.30%)
Mar 09, 2023	41.10	41.10	39.89	40.01	1,028,952	-1.11(-2.70%)
Mar 08, 2023	41.52	41.59	40.82	41.12	734,231	-0.31(-0.76%)
Mar 07, 2023	42.01	42.11	41.26	41.43	753,890	-0.60(-1.42%)
Mar 06, 2023	42.33	42.46	41.92	42.03	651,073	-0.27(-0.65%)
Mar 03, 2023	42.11	42.31	41.79	42.30	417,468	+0.25(+0.61%)
Mar 02, 2023	42.12	42.12	41.69	42.05	555,568	-0.31(-0.74%)
Mar 01, 2023	42.28	42.54	42.15	42.36	634,618	-0.10(-0.23%)
Feb 28, 2023	42.25	42.76	42.25	42.46	842,865	+0.25(+0.60%)
Feb 27, 2023	42.53	42.77	42.12	42.21	1,018,468	-0.07(-0.16%)
Feb 24, 2023	41.80	42.34	41.77	42.27	456,457	+0.13(+0.30%)
Feb 23, 2023	42.35	42.58	41.76	42.15	739,344	-0.01(-0.02%)
Feb 22, 2023	42.14	42.40	42.04	42.16	653,572	+0.01(+0.02%)
Feb 21, 2023	42.66	42.66	41.98	42.15	895,411	-0.88(-2.05%)
Feb 17, 2023	42.70	43.07	42.70	43.03	913,697	+0.22(+0.50%)
Feb 16, 2023	42.68	43.12	42.64	42.81	579,131	-0.27(-0.64%)
Feb 15, 2023	42.57	43.11	42.48	43.09	529,327	+0.34(+0.80%)
Feb 14, 2023	43.19	43.34	42.64	42.75	873,664	-0.50(-1.16%)
Feb 13, 2023	42.76	43.29	42.74	43.25	898,519	+0.54(+1.26%)
Feb 10, 2023	42.44	42.78	42.32	42.71	1,015,508	+0.26(+0.62%)
Feb 09, 2023	43.21	43.44	42.42	42.44	1,481,084	-0.52(-1.21%)
Feb 08, 2023	42.91	43.27	42.73	42.96	411,937	-0.17(-0.39%)
Feb 07, 2023	42.31	43.22	42.17	43.13	522,426	+0.72(+1.69%)
Feb 06, 2023	42.07	42.44	42.05	42.41	630,551	+0.18(+0.42%)
Feb 03, 2023	41.97	42.49	41.83	42.24	478,482	+0.05(+0.12%)
Feb 02, 2023	42.69	42.69	41.66	42.19	924,327	-0.28(-0.67%)
Feb 01, 2023	42.39	42.83	41.97	42.47	810,462	-0.14(-0.32%)
Jan 31, 2023	42.02	42.61	41.75	42.61	572,811	+0.69(+1.64%)
Jan 30, 2023	41.85	42.36	41.85	41.92	1,303,252	-0.10(-0.23%)
Jan 27, 2023	42.19	42.26	41.87	42.02	723,176	-0.26(-0.60%)
Jan 26, 2023	42.09	42.29	41.89	42.27	627,952	+0.34(+0.82%)
Jan 25, 2023	41.29	41.93	41.29	41.93	1,150,541	+0.37(+0.90%)
Jan 24, 2023	41.26	41.68	40.69	41.56	671,903	+0.25(+0.59%)
Jan 23, 2023	40.99	41.45	40.88	41.31	516,598	+0.31(+0.77%)
Jan 20, 2023	40.66	41.00	40.25	41.00	1,092,702	+0.43(+1.06%)
Jan 19, 2023	40.65	40.71	40.33	40.57	996,774	-0.36(-0.89%)
Jan 18, 2023	41.54	41.71	40.91	40.93	628,886	-0.62(-1.49%)
Jan 17, 2023	41.90	42.05	41.41	41.55	654,412	-0.40(-0.96%)
Jan 13, 2023	41.26	42.04	41.24	41.95	528,773	+0.39(+0.94%)
Jan 12, 2023	41.69	41.83	41.34	41.56	494,693	-0.04(-0.09%)
Jan 11, 2023	41.42	41.62	41.41	41.60	507,040	+0.25(+0.59%)
Jan 10, 2023	40.91	41.42	40.82	41.35	827,414	+0.47(+1.15%)
Jan 09, 2023	41.50	41.54	40.87	40.88	697,966	-0.55(-1.33%)
Jan 06, 2023	40.74	41.53	40.72	41.43	442,139	+1.01(+2.50%)
Jan 05, 2023	40.47	40.65	40.15	40.42	632,354	-0.19(-0.46%)
Jan 04, 2023	40.36	40.79	40.36	40.61	680,651	+0.46(+1.15%)