S&P Insurance ETF SPDR (NY: KIE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	14.77	14.78	14.69	14.69	364,542	-0.10(-0.66%)
Dec 28, 2006	14.79	14.81	14.78	14.78	181,107	-0.01(-0.05%)
Dec 27, 2006	14.80	14.85	14.79	14.79	45,761	+0.06(+0.42%)
Dec 26, 2006	14.68	14.73	14.68	14.73	91,135	+0.06(+0.42%)
Dec 22, 2006	14.66	14.67	14.65	14.67	42,271	+0.00(+0.00%)
Dec 21, 2006	14.75	14.78	14.66	14.67	144,265	-0.06(-0.40%)
Dec 20, 2006	14.75	14.75	14.71	14.73	289,306	+0.02(+0.12%)
Dec 19, 2006	14.69	14.71	14.64	14.71	387,035	+0.02(+0.16%)
Dec 18, 2006	14.70	14.73	14.66	14.69	943,543	+0.01(+0.09%)
Dec 15, 2006	14.66	14.68	14.63	14.67	66,315	-0.07(-0.45%)
Dec 14, 2006	14.67	14.74	14.67	14.74	1,133,183	+0.07(+0.46%)
Dec 13, 2006	14.71	14.71	14.66	14.67	57,008	-0.01(-0.05%)
Dec 12, 2006	14.67	14.71	14.64	14.68	592,574	+0.06(+0.43%)
Dec 11, 2006	14.59	14.62	14.59	14.62	140,387	+0.06(+0.44%)
Dec 08, 2006	14.54	14.56	14.54	14.55	41,495	+0.02(+0.12%)
Dec 07, 2006	14.60	14.60	14.54	14.54	18,614	-0.04(-0.25%)
Dec 06, 2006	14.55	14.57	14.55	14.57	43,822	+0.07(+0.50%)
Dec 05, 2006	14.39	14.50	14.38	14.50	41,107	+0.12(+0.84%)
Dec 04, 2006	14.36	14.39	14.34	14.38	60,110	+0.14(+1.00%)