S&P Insurance ETF SPDR (NY: KIE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	6.212	6.418	6.181	6.400	1,543,576	+0.20(+3.16%)
Nov 26, 2008	5.791	6.238	5.740	6.204	858,136	+0.28(+4.70%)
Nov 25, 2008	5.730	5.949	5.603	5.926	1,416,649	+0.33(+5.90%)
Nov 24, 2008	5.273	5.724	5.142	5.596	3,337,092	+0.45(+8.66%)
Nov 21, 2008	4.812	5.191	4.631	5.149	3,498,662	+0.43(+9.13%)
Nov 20, 2008	5.155	5.232	4.644	4.719	10,189,437	-0.48(-9.18%)
Nov 19, 2008	5.812	5.812	5.186	5.196	2,163,833	-0.62(-10.64%)
Nov 18, 2008	5.859	5.895	5.565	5.815	813,417	+0.01(+0.09%)
Nov 17, 2008	6.134	6.209	5.799	5.810	277,862	-0.43(-6.90%)
Nov 14, 2008	6.372	6.565	6.160	6.240	1,053,635	-0.29(-4.39%)
Nov 13, 2008	6.011	6.526	5.709	6.526	8,465,739	+0.59(+9.95%)
Nov 12, 2008	6.168	6.212	5.895	5.936	347,621	-0.34(-5.46%)
Nov 11, 2008	6.299	6.397	6.073	6.279	650,684	-0.23(-3.53%)
Nov 10, 2008	6.911	6.983	6.413	6.508	783,591	-0.26(-3.81%)
Nov 07, 2008	6.568	6.766	6.539	6.766	96,797	+0.28(+4.29%)
Nov 06, 2008	6.898	7.096	6.459	6.488	1,037,355	-0.53(-7.53%)
Nov 05, 2008	7.305	7.442	6.947	7.016	717,112	-0.43(-5.75%)
Nov 04, 2008	7.269	7.506	7.151	7.444	1,045,394	+0.45(+6.41%)