S&P Insurance ETF SPDR (NY: KIE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	5.018	5.214	4.971	5.149	3,837,930	+0.22(+4.39%)
Mar 30, 2009	5.253	5.253	4.920	4.933	1,864,276	-0.53(-9.76%)
Mar 26, 2009	5.428	5.479	5.284	5.467	2,735,722	+0.17(+3.16%)
Mar 25, 2009	5.358	5.504	5.069	5.299	2,993,581	+0.06(+1.23%)
Mar 24, 2009	5.291	5.508	5.196	5.235	2,618,793	-0.25(-4.61%)
Mar 23, 2009	5.131	5.492	5.131	5.487	3,289,372	+0.63(+13.01%)
Mar 20, 2009	5.059	5.113	4.830	4.855	2,180,900	-0.43(-8.15%)
Mar 19, 2009	5.624	5.624	5.082	5.286	8,432,212	-0.12(-2.19%)
Mar 18, 2009	4.868	5.407	4.763	5.405	5,943,968	+0.51(+10.37%)
Mar 17, 2009	4.531	4.897	4.515	4.897	2,680,478	+0.36(+7.90%)
Mar 16, 2009	4.670	4.885	4.533	4.538	4,464,733	-0.05(-1.18%)
Mar 13, 2009	4.520	4.636	4.399	4.592	0	+0.15(+3.49%)
Mar 12, 2009	4.103	4.497	4.002	4.438	6,308,847	+0.30(+7.29%)
Mar 11, 2009	4.237	4.265	4.020	4.136	7,015,617	+0.02(+0.44%)
Mar 10, 2009	3.909	4.118	3.855	4.118	9,516,807	+0.34(+8.86%)
Mar 09, 2009	3.708	3.930	3.708	3.783	2,157,469	-0.04(-1.08%)
Mar 06, 2009	3.824	3.899	3.687	3.824	0	+0.01(+0.34%)
Mar 05, 2009	4.028	4.061	3.796	3.811	2,103,640	-0.38(-8.99%)
Mar 04, 2009	4.136	4.314	3.932	4.188	5,474,523	-0.06(-1.46%)