S&P Insurance ETF SPDR (NY: KIE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	14.29	14.40	14.14	14.28	277,284	+0.02(+0.14%)
Oct 30, 2007	14.36	14.41	14.24	14.25	929,970	-0.10(-0.68%)
Oct 29, 2007	14.39	14.45	14.29	14.35	1,108,751	-0.02(-0.16%)
Oct 26, 2007	14.17	14.38	14.05	14.38	834,568	+0.27(+1.90%)
Oct 25, 2007	14.18	14.34	13.83	14.11	3,143,594	-0.14(-1.00%)
Oct 24, 2007	14.24	14.25	13.79	14.25	1,884,372	-0.07(-0.50%)
Oct 23, 2007	14.44	14.44	14.20	14.32	1,049,416	-0.02(-0.14%)
Oct 22, 2007	14.12	14.40	14.11	14.34	632,907	+0.20(+1.44%)
Oct 19, 2007	14.45	14.45	14.13	14.14	1,787,032	-0.36(-2.51%)
Oct 18, 2007	14.63	14.63	14.44	14.50	2,395,507	-0.17(-1.18%)
Oct 17, 2007	14.88	14.88	14.50	14.67	465,372	-0.11(-0.72%)
Oct 16, 2007	14.95	14.95	14.75	14.78	880,330	-0.20(-1.34%)
Oct 15, 2007	15.08	15.19	14.78	14.98	254,403	-0.20(-1.31%)
Oct 12, 2007	15.15	15.22	15.14	15.18	40,720	+0.06(+0.37%)
Oct 11, 2007	15.26	15.29	15.07	15.12	510,359	-0.08(-0.53%)
Oct 10, 2007	15.29	15.29	15.16	15.20	1,611,741	-0.10(-0.64%)
Oct 09, 2007	15.24	15.31	15.17	15.30	322,270	+0.11(+0.75%)
Oct 08, 2007	15.23	15.23	15.16	15.19	515,788	-0.05(-0.32%)
Oct 05, 2007	15.19	15.33	15.15	15.24	1,146,368	+0.21(+1.37%)
Oct 04, 2007	15.06	15.10	14.99	15.03	1,134,346	+0.07(+0.45%)
Oct 03, 2007	14.96	15.06	14.94	14.96	1,992,184	-0.08(-0.51%)
Oct 02, 2007	15.05	15.09	14.99	15.04	961,382	+0.01(+0.03%)