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%)
Oct 01, 2009	9.291	9.304	8.963	8.964	3,590,491	-0.35(-3.79%)
Sep 30, 2009	9.456	9.543	9.242	9.316	2,742,020	-0.04(-0.41%)
Sep 29, 2009	9.420	9.548	9.311	9.355	1,189,411	-0.09(-0.96%)
Sep 28, 2009	9.007	9.458	9.007	9.445	3,185,132	+0.46(+5.14%)
Sep 25, 2009	8.968	9.100	8.904	8.984	1,073,398	-0.03(-0.37%)
Sep 24, 2009	9.242	9.265	8.961	9.017	2,766,719	-0.15(-1.66%)
Sep 23, 2009	9.360	9.430	9.141	9.169	1,132,485	-0.19(-2.04%)
Sep 22, 2009	9.355	9.417	9.327	9.360	1,064,137	+0.07(+0.78%)
Sep 21, 2009	9.345	9.347	9.224	9.288	846,144	-0.10(-1.07%)
Sep 18, 2009	9.502	9.515	9.340	9.389	3,402,244	-0.08(-0.82%)
Sep 17, 2009	9.582	9.757	9.430	9.466	2,569,618	+0.02(+0.23%)
Sep 16, 2009	9.350	9.636	9.296	9.444	4,388,118	+0.18(+1.99%)
Sep 15, 2009	9.296	9.345	9.236	9.260	2,674,296	+0.02(+0.22%)
Sep 14, 2009	9.043	9.265	8.963	9.239	629,385	+0.12(+1.27%)
Sep 11, 2009	9.074	9.175	8.997	9.123	2,519,905	+0.05(+0.57%)
Sep 10, 2009	8.986	9.100	8.770	9.071	5,637,233	+0.12(+1.32%)
Sep 09, 2009	8.814	8.981	8.762	8.953	1,597,842	+0.17(+1.97%)
Sep 08, 2009	8.865	8.868	8.703	8.780	542,271	+0.08(+0.89%)
Sep 04, 2009	8.692	8.705	8.561	8.703	1,899,931	+0.02(+0.21%)
Sep 03, 2009	8.538	8.685	8.481	8.685	1,712,378	+0.19(+2.29%)
Sep 02, 2009	8.491	8.587	8.401	8.491	2,590,898	-0.04(-0.52%)
Sep 01, 2009	8.935	9.056	8.499	8.535	4,531,103	-0.52(-5.70%)
Aug 31, 2009	8.873	9.071	8.873	9.051	3,200,598	-0.01(-0.14%)
Aug 28, 2009	9.025	9.115	8.930	9.064	3,388,314	+0.11(+1.24%)
Aug 27, 2009	8.873	8.973	8.669	8.953	1,203,776	+0.09(+0.99%)
Aug 26, 2009	8.917	8.927	8.767	8.865	4,654,125	-0.05(-0.58%)
Aug 25, 2009	8.806	9.025	8.806	8.917	3,000,123	+0.20(+2.25%)
Aug 24, 2009	8.829	8.937	8.687	8.721	2,343,280	-0.02(-0.24%)
Aug 21, 2009	8.522	8.798	8.522	8.741	1,658,899	+0.26(+3.01%)
Aug 20, 2009	8.435	8.540	8.378	8.486	1,923,723	+0.11(+1.36%)
Aug 19, 2009	8.182	8.427	8.161	8.373	2,854,384	+0.07(+0.81%)
Aug 18, 2009	8.177	8.329	8.159	8.306	2,182,292	+0.10(+1.26%)
Aug 17, 2009	8.300	8.308	8.130	8.202	3,572,637	-0.28(-3.34%)
Aug 14, 2009	8.587	8.587	8.373	8.486	3,350,929	-0.11(-1.23%)
Aug 13, 2009	8.507	8.612	8.409	8.592	2,670,193	+0.15(+1.83%)
Aug 12, 2009	8.153	8.509	8.146	8.437	4,608,076	+0.28(+3.45%)
Aug 11, 2009	8.406	8.406	8.130	8.156	4,208,600	-0.29(-3.45%)
Aug 10, 2009	8.478	8.569	8.329	8.447	2,738,498	-0.07(-0.88%)
Aug 07, 2009	8.391	8.597	8.380	8.522	2,546,377	+0.24(+2.93%)
Aug 06, 2009	8.471	8.486	8.134	8.280	2,471,588	-0.09(-1.11%)
Aug 05, 2009	8.280	8.414	8.135	8.373	2,149,612	+0.16(+1.91%)
Aug 04, 2009	7.988	8.231	7.960	8.215	2,825,453	+0.21(+2.64%)