S&P Insurance ETF SPDR (NY: KIE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	13.54	13.71	13.50	13.60	288,442	+0.00(+0.00%)
Dec 28, 2007	13.76	13.76	13.56	13.60	104,301	-0.02(-0.11%)
Dec 27, 2007	13.79	13.84	13.61	13.62	792,685	-0.24(-1.71%)
Dec 26, 2007	13.83	13.86	13.75	13.86	266,426	-0.05(-0.39%)
Dec 24, 2007	13.69	13.91	13.69	13.91	329,057	+0.27(+1.97%)
Dec 21, 2007	13.61	13.65	13.49	13.64	912,518	+0.22(+1.65%)
Dec 20, 2007	13.64	13.64	13.32	13.42	1,675,307	-0.15(-1.08%)
Dec 19, 2007	13.67	13.75	13.47	13.57	499,112	-0.00(-0.02%)
Dec 18, 2007	13.60	13.62	13.38	13.57	505,705	+0.08(+0.57%)
Dec 17, 2007	13.50	13.69	13.49	13.49	446,176	-0.09(-0.63%)
Dec 14, 2007	13.73	13.82	13.57	13.58	728,696	-0.29(-2.06%)
Dec 13, 2007	13.68	13.87	13.62	13.87	967,975	-0.06(-0.46%)
Dec 12, 2007	14.07	14.14	13.66	13.93	2,594,454	+0.06(+0.45%)
Dec 11, 2007	14.36	14.48	13.83	13.87	1,290,634	-0.56(-3.91%)
Dec 10, 2007	14.27	14.57	14.27	14.43	2,263,263	+0.19(+1.36%)
Dec 07, 2007	14.32	14.36	14.23	14.24	68,642	-0.05(-0.32%)
Dec 06, 2007	13.98	14.30	13.98	14.29	967,587	+0.31(+2.23%)
Dec 05, 2007	14.08	14.09	13.85	13.97	343,600	+0.19(+1.37%)
Dec 04, 2007	13.76	13.88	13.75	13.79	67,091	-0.15(-1.11%)