S&P Insurance ETF SPDR (NY: KIE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	18.06	18.12	18.12	18.12	141,333	+0.09(+0.49%)
Dec 30, 2013	17.99	18.05	17.99	18.03	190,465	+0.06(+0.34%)
Dec 27, 2013	18.05	18.05	17.95	17.97	716,518	-0.03(-0.18%)
Dec 26, 2013	18.05	18.05	17.98	18.01	124,853	+0.01(+0.03%)
Dec 24, 2013	17.90	18.00	17.89	18.00	98,804	+0.11(+0.59%)
Dec 23, 2013	17.92	17.93	17.87	17.89	295,362	+0.05(+0.29%)
Dec 20, 2013	17.70	17.84	17.69	17.84	576,992	+0.12(+0.70%)
Dec 19, 2013	17.70	17.74	17.66	17.72	65,340	+0.00(+0.01%)
Dec 18, 2013	17.47	17.72	17.36	17.72	228,024	+0.27(+1.52%)
Dec 17, 2013	17.53	17.55	17.42	17.45	109,648	-0.09(-0.54%)
Dec 16, 2013	17.58	17.60	17.54	17.55	279,181	+0.03(+0.20%)
Dec 13, 2013	17.63	17.63	17.47	17.51	165,479	-0.03(-0.20%)
Dec 12, 2013	17.58	17.62	17.53	17.55	813,023	-0.02(-0.13%)
Dec 11, 2013	17.83	17.83	17.56	17.57	445,013	-0.24(-1.37%)
Dec 10, 2013	17.86	17.90	17.81	17.81	104,677	-0.07(-0.39%)
Dec 09, 2013	17.90	17.93	17.84	17.88	169,101	+0.03(+0.19%)
Dec 06, 2013	17.75	17.86	17.75	17.85	155,252	+0.26(+1.48%)
Dec 05, 2013	17.65	17.70	17.57	17.59	184,968	-0.12(-0.68%)
Dec 04, 2013	17.70	17.81	17.52	17.71	194,721	-0.02(-0.10%)
Dec 03, 2013	17.83	17.83	17.64	17.72	195,352	-0.15(-0.82%)
Dec 02, 2013	17.92	18.01	17.79	17.87	603,511	-0.02(-0.11%)
Nov 29, 2013	17.97	17.99	17.89	17.89	91,992	-0.04(-0.22%)
Nov 27, 2013	17.89	17.94	17.86	17.93	84,794	+0.03(+0.18%)
Nov 26, 2013	18.10	18.10	17.86	17.90	556,526	+0.02(+0.13%)
Nov 25, 2013	17.91	17.93	17.86	17.88	291,835	+0.01(+0.06%)
Nov 22, 2013	17.75	17.87	17.75	17.86	221,311	+0.12(+0.70%)
Nov 21, 2013	17.58	17.78	17.58	17.74	461,902	+0.21(+1.19%)
Nov 20, 2013	17.55	17.63	17.50	17.53	330,980	-0.03(-0.16%)
Nov 19, 2013	17.62	17.65	17.53	17.56	380,101	-0.07(-0.39%)
Nov 18, 2013	17.72	17.76	17.60	17.63	1,306,939	-0.06(-0.32%)
Nov 15, 2013	17.72	17.72	17.59	17.69	269,909	+0.00(+0.02%)
Nov 14, 2013	17.55	17.69	17.53	17.68	184,773	+0.35(+2.02%)
Nov 12, 2013	17.43	17.43	17.28	17.33	196,597	-0.09(-0.54%)
Nov 11, 2013	17.39	17.43	17.35	17.43	2,273,193	+0.04(+0.23%)
Nov 08, 2013	17.09	17.39	17.09	17.39	278,547	+0.32(+1.87%)
Nov 07, 2013	17.24	17.32	17.07	17.07	173,106	-0.15(-0.90%)
Nov 06, 2013	17.17	17.25	17.14	17.22	284,828	+0.11(+0.64%)
Nov 05, 2013	17.18	17.18	17.11	17.12	215,737	-0.06(-0.35%)
Nov 04, 2013	17.13	17.19	17.09	17.18	197,538	+0.07(+0.40%)
Nov 01, 2013	17.17	17.17	17.05	17.11	1,730,156	-0.05(-0.30%)
Oct 31, 2013	17.21	17.26	17.16	17.16	79,580	-0.06(-0.37%)
Oct 30, 2013	17.36	17.36	17.15	17.22	157,253	-0.08(-0.48%)
Oct 29, 2013	17.17	17.30	17.17	17.30	296,844	+0.16(+0.95%)
Oct 28, 2013	17.06	17.16	17.06	17.14	678,197	+0.05(+0.32%)
Oct 25, 2013	17.09	17.12	17.06	17.09	55,430	+0.03(+0.18%)
Oct 24, 2013	17.01	17.07	17.00	17.06	294,114	+0.07(+0.44%)
Oct 23, 2013	17.12	17.13	16.94	16.98	178,962	-0.17(-1.00%)
Oct 22, 2013	17.22	17.27	17.12	17.15	8,322,063	+0.06(+0.37%)
Oct 21, 2013	17.10	17.13	17.05	17.09	478,818	+0.01(+0.05%)
Oct 18, 2013	17.07	17.08	16.95	17.08	103,011	+0.07(+0.41%)
Oct 17, 2013	16.80	17.01	16.79	17.01	979,772	+0.17(+1.02%)
Oct 16, 2013	16.62	16.85	16.62	16.84	77,181	+0.30(+1.84%)
Oct 15, 2013	16.64	16.70	16.53	16.54	2,462,163	-0.11(-0.65%)
Oct 14, 2013	16.44	16.64	16.44	16.64	108,236	+0.11(+0.64%)
Oct 11, 2013	16.42	16.54	16.40	16.54	75,233	+0.12(+0.75%)
Oct 10, 2013	16.21	16.42	16.21	16.42	106,040	+0.36(+2.27%)
Oct 09, 2013	16.15	16.15	15.96	16.05	221,771	-0.05(-0.29%)
Oct 08, 2013	16.30	16.30	16.10	16.10	335,682	-0.19(-1.16%)
Oct 07, 2013	16.33	16.36	16.27	16.29	110,547	-0.16(-0.98%)
Oct 04, 2013	16.30	16.45	16.30	16.45	87,705	+0.18(+1.09%)
Oct 03, 2013	16.36	16.36	16.21	16.27	147,277	-0.13(-0.80%)
Oct 02, 2013	16.17	16.40	16.17	16.40	869,245	+0.04(+0.23%)