S&P Insurance ETF SPDR (NY: KIE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	12.26	12.26	12.00	12.17	803,245	-0.34(-2.68%)
Feb 28, 2008	12.60	12.62	12.40	12.51	820,607	-0.35(-2.71%)
Feb 27, 2008	12.61	12.89	12.60	12.85	2,156,681	+0.20(+1.61%)
Feb 26, 2008	12.61	12.73	12.51	12.65	2,040,272	+0.09(+0.72%)
Feb 25, 2008	12.34	12.61	12.26	12.56	1,638,589	+0.19(+1.56%)
Feb 22, 2008	12.22	12.37	12.04	12.37	1,064,540	+0.14(+1.18%)
Feb 21, 2008	12.36	12.40	12.20	12.22	1,125,240	-0.05(-0.40%)
Feb 20, 2008	12.07	12.35	12.07	12.27	449,860	+0.10(+0.83%)
Feb 19, 2008	12.30	12.31	12.08	12.17	700,448	+0.01(+0.04%)
Feb 18, 2008	11.93	12.20	11.90	12.17	0	+0.00(+0.00%)
Feb 15, 2008	11.93	12.20	11.90	12.17	1,779,512	+0.13(+1.09%)
Feb 14, 2008	12.11	12.22	12.03	12.03	2,240,561	-0.11(-0.89%)
Feb 13, 2008	12.12	12.15	11.99	12.14	545,261	+0.11(+0.92%)
Feb 12, 2008	11.91	12.15	11.89	12.03	758,422	+0.21(+1.74%)
Feb 11, 2008	11.95	11.95	11.74	11.83	1,162,342	-0.39(-3.21%)
Feb 08, 2008	12.25	12.36	12.13	12.22	554,387	-0.21(-1.72%)
Feb 07, 2008	12.40	12.52	12.25	12.43	1,566,286	+0.04(+0.34%)
Feb 06, 2008	12.47	12.57	12.34	12.39	1,496,949	-0.06(-0.49%)
Feb 05, 2008	12.55	12.66	12.44	12.45	1,264,263	-0.42(-3.25%)
Feb 04, 2008	13.05	13.05	12.86	12.87	923,924	-0.18(-1.34%)
Feb 01, 2008	13.03	13.08	12.82	13.04	684,156	+0.21(+1.67%)
Jan 31, 2008	12.40	13.01	12.40	12.83	1,401,160	+0.30(+2.37%)
Jan 30, 2008	12.86	13.09	12.53	12.53	1,376,340	-0.36(-2.82%)
Jan 29, 2008	12.83	12.93	12.68	12.90	1,739,723	+0.23(+1.85%)
Jan 28, 2008	12.23	12.66	12.23	12.66	2,412,687	+0.31(+2.53%)
Jan 25, 2008	12.70	12.73	12.25	12.35	220,024	-0.25(-1.96%)
Jan 24, 2008	12.65	12.70	12.47	12.60	640,562	+0.05(+0.37%)
Jan 23, 2008	11.80	12.56	11.80	12.55	1,767,067	+0.31(+2.57%)
Jan 22, 2008	11.83	12.40	11.83	12.24	2,175,669	+0.10(+0.85%)
Jan 21, 2008	12.55	12.59	11.97	12.13	0	+0.00(+0.00%)
Jan 18, 2008	12.55	12.59	11.97	12.13	2,225,599	-0.38(-3.07%)
Jan 17, 2008	13.10	13.10	12.52	12.52	1,843,652	-0.58(-4.41%)
Jan 16, 2008	13.07	13.32	13.03	13.09	2,779,056	+0.02(+0.16%)
Jan 15, 2008	13.16	13.17	13.03	13.07	1,284,766	-0.23(-1.74%)
Jan 14, 2008	13.31	13.33	13.21	13.31	1,136,285	+0.07(+0.51%)
Jan 11, 2008	13.12	13.44	13.12	13.24	284,195	-0.03(-0.19%)
Jan 10, 2008	12.95	13.45	12.95	13.26	1,196,008	+0.19(+1.42%)
Jan 09, 2008	12.91	13.08	12.73	13.08	696,453	+0.20(+1.58%)
Jan 08, 2008	13.25	13.33	12.87	12.87	167,832	-0.38(-2.86%)
Jan 07, 2008	13.16	13.34	13.09	13.25	685,459	+0.09(+0.65%)
Jan 04, 2008	13.19	13.27	13.16	13.17	127,795	-0.17(-1.28%)
Jan 03, 2008	13.33	13.42	13.28	13.34	112,794	+0.01(+0.10%)
Jan 02, 2008	13.57	13.57	13.30	13.33	303,205	-0.28(-2.05%)
Jan 01, 2008	13.54	13.71	13.50	13.60	288,442	+0.00(+0.00%)
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%)