S&P Insurance ETF SPDR (NY: KIE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	14.16	14.17	14.01	14.04	398,281	-0.17(-1.20%)
Oct 30, 2006	14.16	14.21	14.15	14.21	61,274	+0.09(+0.60%)
Oct 27, 2006	14.33	14.33	14.12	14.12	675,566	-0.24(-1.69%)
Oct 26, 2006	14.26	14.37	14.24	14.36	475,843	+0.19(+1.36%)
Oct 25, 2006	14.16	14.17	14.08	14.17	667,422	-0.01(-0.07%)
Oct 24, 2006	14.18	14.20	14.16	14.18	415,345	-0.03(-0.24%)
Oct 23, 2006	14.10	14.21	14.10	14.21	1,031,964	+0.09(+0.66%)
Oct 20, 2006	14.16	14.16	14.12	14.12	4,058,052	-0.05(-0.38%)
Oct 19, 2006	14.18	14.19	14.16	14.17	1,228,196	-0.13(-0.90%)
Oct 18, 2006	14.34	14.34	14.26	14.30	149,307	+0.07(+0.53%)
Oct 17, 2006	14.16	14.23	14.16	14.23	160,165	-0.02(-0.11%)
Oct 16, 2006	14.25	14.25	14.22	14.24	45,761	+0.01(+0.09%)
Oct 13, 2006	14.14	14.27	14.14	14.23	202,825	+0.13(+0.91%)
Oct 12, 2006	14.11	14.14	14.10	14.10	336,619	+0.05(+0.35%)
Oct 11, 2006	14.06	14.08	14.05	14.05	51,966	-0.01(-0.07%)
Oct 10, 2006	14.10	14.10	14.06	14.06	300,941	-0.04(-0.27%)
Oct 09, 2006	14.09	14.10	14.05	14.10	61,274	-0.00(-0.02%)
Oct 06, 2006	14.08	14.10	14.06	14.10	3,878	-0.02(-0.16%)
Oct 05, 2006	14.12	14.14	14.10	14.13	682,159	+0.01(+0.04%)
Oct 04, 2006	13.96	14.13	13.95	14.12	375,788	+0.17(+1.18%)
Oct 03, 2006	13.89	13.99	13.89	13.96	93,850	+0.14(+1.05%)