S&P Insurance ETF SPDR (NY: KIE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	9.211	9.296	9.046	9.095	3,463,367	-0.05(-0.54%)
Jan 28, 2010	9.327	9.334	9.074	9.144	3,471,371	-0.13(-1.36%)
Jan 27, 2010	9.141	9.285	9.066	9.270	3,351,042	+0.13(+1.44%)
Jan 26, 2010	9.157	9.368	9.131	9.138	4,016,645	-0.00(-0.03%)
Jan 25, 2010	9.123	9.218	9.071	9.141	3,042,957	+0.10(+1.05%)
Jan 22, 2010	9.234	9.273	9.015	9.046	3,267,441	-0.22(-2.39%)
Jan 21, 2010	9.445	9.499	9.206	9.267	1,742,239	-0.20(-2.15%)
Jan 20, 2010	9.481	9.492	9.374	9.471	1,611,097	-0.08(-0.81%)
Jan 19, 2010	9.371	9.559	9.345	9.548	1,741,662	+0.16(+1.73%)
Jan 15, 2010	9.481	9.386	9.386	9.386	1,646,256	-0.13(-1.33%)
Jan 14, 2010	9.450	9.530	9.360	9.512	2,422,041	+0.04(+0.38%)
Jan 13, 2010	9.394	9.497	9.337	9.476	1,816,377	+0.10(+1.10%)
Jan 12, 2010	9.541	9.560	9.347	9.373	3,316,833	-0.06(-0.66%)
Jan 11, 2010	9.432	9.471	9.391	9.435	2,564,565	+0.04(+0.44%)
Jan 08, 2010	9.358	9.425	9.306	9.394	1,853,615	-0.03(-0.27%)
Jan 07, 2010	9.262	9.432	9.244	9.420	7,083,821	+0.14(+1.53%)
Jan 06, 2010	9.260	9.293	9.175	9.278	1,622,495	+0.02(+0.25%)
Jan 05, 2010	9.138	9.273	9.100	9.255	6,624,549	+0.11(+1.21%)
Jan 04, 2010	9.002	9.159	9.002	9.144	798,727	+0.19(+2.16%)
Dec 31, 2009	9.056	8.950	8.950	8.950	451,411	-0.08(-0.86%)
Dec 30, 2009	9.033	9.048	8.999	9.028	361,556	-0.04(-0.40%)
Dec 29, 2009	9.110	9.110	9.061	9.064	900,310	-0.01(-0.06%)
Dec 28, 2009	9.138	9.154	9.038	9.069	458,923	-0.03(-0.34%)
Dec 24, 2009	9.043	9.123	9.043	9.100	160,503	+0.07(+0.74%)
Dec 23, 2009	9.046	9.056	8.973	9.033	1,559,127	-0.01(-0.11%)
Dec 22, 2009	8.875	9.043	8.875	9.043	912,518	+0.18(+2.07%)
Dec 21, 2009	8.863	8.881	8.832	8.860	752,535	+0.09(+0.97%)
Dec 18, 2009	8.832	8.832	8.692	8.775	1,353,634	-0.02(-0.23%)
Dec 17, 2009	8.868	8.896	8.790	8.796	1,822,644	-0.13(-1.42%)
Dec 16, 2009	8.901	9.003	8.901	8.922	2,520,297	+0.09(+0.99%)
Dec 15, 2009	8.909	8.961	8.819	8.834	721,099	-0.14(-1.52%)
Dec 14, 2009	8.945	8.971	8.930	8.971	827,983	+0.11(+1.25%)
Dec 11, 2009	8.816	8.860	8.757	8.860	529,920	+0.10(+1.15%)
Dec 10, 2009	8.723	8.808	8.723	8.759	705,067	+0.04(+0.44%)
Dec 09, 2009	8.692	8.732	8.633	8.721	1,286,248	+0.01(+0.06%)
Dec 08, 2009	8.767	8.767	8.690	8.716	1,758,035	-0.09(-0.97%)
Dec 07, 2009	8.829	8.930	8.770	8.801	3,410,539	-0.08(-0.87%)
Dec 04, 2009	8.961	8.961	8.718	8.878	3,940,685	+0.12(+1.41%)
Dec 03, 2009	8.973	9.115	8.721	8.754	5,089,830	-0.20(-2.22%)
Dec 02, 2009	8.870	8.992	8.850	8.953	1,961,050	+0.06(+0.70%)
Dec 01, 2009	8.917	8.952	8.847	8.891	2,866,216	+0.05(+0.55%)
Nov 30, 2009	8.780	8.857	8.677	8.842	3,371,413	-0.01(-0.12%)
Nov 27, 2009	8.765	8.852	8.620	8.852	3,531,773	-0.12(-1.32%)
Nov 25, 2009	8.979	8.994	8.940	8.971	2,054,679	+0.02(+0.17%)
Nov 24, 2009	8.950	8.973	8.873	8.955	7,104,592	+0.01(+0.09%)
Nov 23, 2009	8.968	9.020	8.899	8.948	11,945,929	+0.11(+1.28%)
Nov 20, 2009	8.803	8.865	8.780	8.834	1,388,556	-0.05(-0.58%)
Nov 19, 2009	8.973	9.025	8.826	8.886	2,255,236	-0.18(-1.99%)
Nov 18, 2009	9.079	9.123	9.033	9.066	2,629,454	+0.00(+0.03%)
Nov 17, 2009	9.007	9.084	8.994	9.064	2,131,276	+0.02(+0.17%)
Nov 16, 2009	8.989	9.118	8.989	9.048	3,584,798	+0.12(+1.33%)
Nov 13, 2009	8.943	9.004	8.873	8.930	4,010,983	+0.03(+0.38%)
Nov 12, 2009	9.059	9.100	8.878	8.896	6,212,860	-0.21(-2.32%)
Nov 11, 2009	9.077	9.185	9.071	9.108	2,318,647	+0.12(+1.35%)
Nov 10, 2009	9.033	9.048	8.935	8.986	2,057,029	-0.07(-0.83%)
Nov 09, 2009	8.875	9.074	8.814	9.061	2,491,812	+0.31(+3.54%)
Nov 06, 2009	8.535	8.775	8.533	8.752	2,363,326	+0.08(+0.92%)
Nov 05, 2009	8.656	8.677	8.512	8.672	5,563,440	+0.09(+1.02%)
Nov 04, 2009	8.834	8.888	8.563	8.584	3,806,475	-0.07(-0.86%)
Nov 03, 2009	8.489	8.694	8.427	8.659	3,607,016	+0.07(+0.84%)