S&P Insurance ETF SPDR (NY: KIE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	8.917	8.917	8.563	8.605	7,244,643	-0.37(-4.11%)
Oct 29, 2009	8.667	8.994	8.667	8.973	7,516,184	+0.47(+5.49%)
Oct 28, 2009	8.747	8.767	8.489	8.507	8,975,632	-0.26(-3.00%)
Oct 27, 2009	8.896	8.950	8.747	8.770	3,747,225	-0.10(-1.08%)
Oct 26, 2009	9.131	9.211	8.814	8.865	6,138,370	-0.27(-2.94%)
Oct 23, 2009	9.208	9.216	9.089	9.133	1,907,881	-0.28(-2.93%)
Oct 22, 2009	9.164	9.435	9.146	9.409	2,887,565	+0.30(+3.31%)
Oct 21, 2009	9.195	9.352	9.087	9.108	2,592,356	-0.14(-1.51%)
Oct 20, 2009	9.239	9.267	9.224	9.247	1,662,063	-0.17(-1.81%)
Oct 19, 2009	9.386	9.494	9.358	9.417	2,089,846	+0.07(+0.74%)
Oct 16, 2009	9.378	9.396	9.242	9.347	1,943,723	-0.20(-2.08%)
Oct 15, 2009	9.505	9.590	9.391	9.546	2,264,264	-0.05(-0.54%)
Oct 14, 2009	9.458	9.610	9.394	9.597	2,452,895	+0.32(+3.48%)
Oct 13, 2009	9.389	9.396	9.208	9.275	3,125,115	-0.18(-1.88%)
Oct 12, 2009	9.476	9.551	9.430	9.453	2,318,639	-0.01(-0.05%)
Oct 09, 2009	9.430	9.479	9.368	9.458	1,230,097	+0.03(+0.30%)
Oct 08, 2009	9.479	9.554	9.420	9.430	2,200,015	+0.04(+0.43%)
Oct 07, 2009	9.342	9.399	9.275	9.389	1,769,534	+0.03(+0.34%)
Oct 06, 2009	9.270	9.443	9.172	9.358	1,944,394	+0.21(+2.25%)
Oct 05, 2009	9.025	9.162	8.968	9.151	1,434,488	+0.18(+1.95%)
Oct 02, 2009	8.803	9.108	8.754	8.976	5,672,085	+0.01(+0.14%)