S&P Insurance ETF SPDR (NY: KIE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	14.39	14.40	14.30	14.40	196,620	+0.10(+0.70%)
Nov 29, 2006	14.30	14.33	14.27	14.30	1,247,587	+0.05(+0.36%)
Nov 28, 2006	14.22	14.28	14.22	14.24	213,683	-0.01(-0.09%)
Nov 27, 2006	14.39	14.39	14.23	14.26	499,112	-0.17(-1.20%)
Nov 24, 2006	14.42	14.45	14.41	14.43	151,246	-0.00(-0.02%)
Nov 22, 2006	14.49	14.49	14.40	14.43	392,464	-0.03(-0.21%)
Nov 21, 2006	14.53	14.53	14.46	14.46	260,221	-0.07(-0.46%)
Nov 20, 2006	14.45	14.53	14.45	14.53	82,215	+0.05(+0.36%)
Nov 17, 2006	14.51	14.51	14.48	14.48	2,326	-0.08(-0.53%)
Nov 16, 2006	14.44	14.56	14.44	14.56	300,165	+0.14(+0.95%)
Nov 15, 2006	14.39	14.43	14.39	14.42	157,451	+0.09(+0.63%)
Nov 14, 2006	14.24	14.33	14.24	14.33	4,265	+0.02(+0.11%)
Nov 13, 2006	14.33	14.33	14.31	14.31	364,542	+0.06(+0.40%)
Nov 10, 2006	14.25	14.28	14.24	14.26	231,523	+0.09(+0.66%)
Nov 09, 2006	14.27	14.27	14.16	14.16	495,622	-0.07(-0.49%)
Nov 08, 2006	14.24	14.25	14.23	14.23	156,675	+0.01(+0.04%)
Nov 07, 2006	14.18	14.24	14.18	14.23	256,730	+0.08(+0.55%)
Nov 06, 2006	14.05	14.15	14.05	14.15	89,196	+0.13(+0.92%)
Nov 03, 2006	14.10	14.10	14.00	14.02	394,403	-0.03(-0.18%)
Nov 02, 2006	14.00	14.05	13.94	14.05	193,517	+0.03(+0.20%)