S&P Insurance ETF SPDR (NY: KIE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	13.46	13.46	13.28	13.28	456,841	-0.23(-1.70%)
Jan 30, 2006	13.47	13.51	13.47	13.51	200,498	-0.05(-0.38%)
Jan 27, 2006	13.57	13.57	13.57	13.57	775	+0.07(+0.54%)
Jan 26, 2006	13.32	13.57	13.32	13.49	251,301	+0.23(+1.75%)
Jan 25, 2006	13.33	13.37	13.23	13.26	632,907	-0.08(-0.60%)
Jan 24, 2006	13.38	13.38	13.34	13.34	775	-0.01(-0.04%)
Jan 23, 2006	13.38	13.38	13.35	13.35	775	-0.09(-0.69%)
Jan 20, 2006	13.44	13.46	13.44	13.44	201,661	-0.17(-1.27%)
Jan 19, 2006	13.61	13.61	13.61	13.61	387	+0.00(+0.02%)
Jan 18, 2006	13.67	13.67	13.58	13.61	48,088	-0.14(-1.01%)
Jan 17, 2006	13.84	13.84	13.70	13.75	84,154	-0.15(-1.11%)
Jan 13, 2006	13.90	13.90	13.90	13.90	387	-0.01(-0.09%)
Jan 12, 2006	13.97	13.97	13.92	13.92	1,163	-0.05(-0.35%)
Jan 11, 2006	13.96	13.97	13.96	13.97	822,158	+0.03(+0.19%)
Jan 10, 2006	13.91	13.94	13.91	13.94	58,171	+0.05(+0.37%)
Jan 09, 2006	13.89	13.89	13.89	13.89	1,163	+0.02(+0.17%)
Jan 06, 2006	13.85	13.87	13.85	13.87	2,326	+0.05(+0.34%)
Jan 05, 2006	13.78	13.82	13.78	13.82	472,741	-0.00(-0.02%)
Jan 04, 2006	13.83	13.83	13.82	13.82	116,343	+0.28(+2.08%)