S&P Insurance ETF SPDR (NY: KIE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	13.98	14.35	13.95	14.01	552,242	+0.22(+1.57%)
Nov 29, 2007	13.71	13.80	13.63	13.79	415,733	-0.14(-1.04%)
Nov 28, 2007	13.68	13.94	13.67	13.93	527,810	+0.51(+3.82%)
Nov 27, 2007	13.35	13.44	13.19	13.42	867,920	+0.33(+2.50%)
Nov 26, 2007	13.39	13.46	13.09	13.09	1,115,731	-0.36(-2.66%)
Nov 23, 2007	13.39	13.54	13.39	13.45	1,416,672	+0.25(+1.91%)
Nov 21, 2007	13.30	13.43	13.12	13.20	907,031	-0.32(-2.38%)
Nov 20, 2007	13.49	13.66	13.23	13.52	974,956	-0.02(-0.17%)
Nov 19, 2007	13.67	13.67	13.51	13.55	450,636	-0.31(-2.25%)
Nov 16, 2007	13.90	13.95	13.71	13.86	1,320,107	-0.02(-0.17%)
Nov 15, 2007	14.09	14.14	13.79	13.88	174,514	-0.27(-1.93%)
Nov 14, 2007	14.39	14.39	14.15	14.15	600,718	-0.01(-0.09%)
Nov 13, 2007	13.86	14.17	13.81	14.17	1,090,136	+0.44(+3.19%)
Nov 12, 2007	13.79	13.99	13.72	13.73	146,592	+0.03(+0.21%)
Nov 09, 2007	13.40	13.92	13.35	13.70	1,382,545	+0.11(+0.80%)
Nov 08, 2007	13.55	13.61	13.28	13.59	489,029	+0.11(+0.80%)
Nov 07, 2007	13.85	13.85	13.48	13.48	1,599,719	-0.49(-3.51%)
Nov 06, 2007	13.92	13.98	13.69	13.97	1,956,893	+0.18(+1.27%)
Nov 05, 2007	13.63	13.93	13.62	13.80	1,140,939	-0.06(-0.43%)
Nov 02, 2007	13.94	13.94	13.59	13.86	1,624,151	-0.10(-0.72%)