S&P Insurance ETF SPDR (NY: KIE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	13.17	13.17	13.13	13.17	12,797	-0.06(-0.49%)
Mar 30, 2006	13.24	13.27	13.23	13.23	4,265	-0.05(-0.37%)
Mar 29, 2006	13.27	13.28	13.27	13.28	43,434	+0.11(+0.86%)
Mar 28, 2006	13.24	13.25	13.17	13.17	361,827	-0.12(-0.93%)
Mar 27, 2006	13.28	13.29	13.28	13.29	2,326	-0.03(-0.25%)
Mar 24, 2006	13.33	13.33	13.30	13.32	117,506	-0.02(-0.17%)
Mar 23, 2006	13.36	13.36	13.35	13.35	2,714	-0.08(-0.61%)
Mar 22, 2006	13.43	13.43	13.40	13.43	238,503	-0.02(-0.17%)
Mar 21, 2006	13.55	13.55	13.42	13.45	555,345	-0.14(-1.06%)
Mar 20, 2006	13.59	13.63	13.56	13.60	192,741	+0.03(+0.25%)
Mar 17, 2006	13.54	13.56	13.49	13.56	428,530	-0.06(-0.44%)
Mar 16, 2006	13.61	13.63	13.60	13.62	292,797	+0.06(+0.42%)
Mar 15, 2006	13.48	13.57	13.48	13.57	236,564	+0.05(+0.36%)
Mar 14, 2006	13.50	13.52	13.48	13.52	3,102	+0.09(+0.69%)
Mar 13, 2006	13.42	13.43	13.42	13.42	13,185	+0.05(+0.39%)
Mar 10, 2006	13.34	13.37	13.34	13.37	41,495	-0.01(-0.04%)
Mar 09, 2006	13.38	13.38	13.38	13.38	0	+0.00(+0.00%)
Mar 08, 2006	13.35	13.38	13.29	13.38	1,400,384	+0.03(+0.23%)
Mar 07, 2006	13.30	13.35	13.30	13.35	447,533	+0.01(+0.08%)
Mar 06, 2006	13.35	13.36	13.33	13.34	71,357	-0.06(-0.48%)
Mar 03, 2006	13.38	13.40	13.38	13.40	86,093	-0.05(-0.36%)
Mar 02, 2006	13.45	13.45	13.45	13.45	0	+0.00(+0.00%)
Mar 01, 2006	13.46	13.46	13.42	13.45	875,288	+0.02(+0.12%)
Feb 28, 2006	13.45	13.45	13.43	13.43	155,899	-0.11(-0.84%)
Feb 27, 2006	13.56	13.58	13.55	13.55	67,091	+0.03(+0.23%)
Feb 24, 2006	13.51	13.52	13.51	13.52	8,531	-0.00(-0.02%)
Feb 23, 2006	13.52	13.52	13.52	13.52	387	+0.10(+0.73%)
Feb 22, 2006	13.42	13.42	13.42	13.42	0	+0.00(+0.00%)
Feb 21, 2006	13.42	13.42	13.42	13.42	775	+0.01(+0.04%)
Feb 17, 2006	13.42	13.42	13.42	13.42	81,440	-0.03(-0.21%)
Feb 16, 2006	13.41	13.44	13.41	13.44	193,905	-0.00(-0.02%)
Feb 15, 2006	13.42	13.45	13.40	13.45	847,366	-0.01(-0.04%)
Feb 14, 2006	13.28	13.45	13.28	13.45	20,166	+0.20(+1.54%)
Feb 13, 2006	13.26	13.26	13.25	13.25	762,048	+0.05(+0.35%)
Feb 10, 2006	13.20	13.20	13.20	13.20	0	+0.00(+0.00%)
Feb 09, 2006	13.23	13.23	13.19	13.20	95,789	-0.03(-0.23%)
Feb 08, 2006	13.20	13.23	13.20	13.23	4,653	+0.09(+0.67%)
Feb 07, 2006	13.18	13.18	13.15	13.15	4,265	-0.03(-0.20%)
Feb 06, 2006	13.17	13.17	13.17	13.17	775	+0.04(+0.27%)
Feb 03, 2006	13.14	13.14	13.14	13.14	387	-0.12(-0.88%)
Feb 02, 2006	13.35	13.35	13.25	13.25	353,295	-0.08(-0.58%)
Feb 01, 2006	13.35	13.39	13.32	13.33	145,429	+0.04(+0.33%)
Jan 31, 2006	13.46	13.46	13.28	13.28	456,841	-0.23(-1.70%)
Jan 30, 2006	13.47	13.51	13.47	13.51	200,498	-0.05(-0.38%)
Jan 27, 2006	13.57	13.57	13.57	13.57	775	+0.07(+0.54%)
Jan 26, 2006	13.32	13.57	13.32	13.49	251,301	+0.23(+1.75%)
Jan 25, 2006	13.33	13.37	13.23	13.26	632,907	-0.08(-0.60%)
Jan 24, 2006	13.38	13.38	13.34	13.34	775	-0.01(-0.04%)
Jan 23, 2006	13.38	13.38	13.35	13.35	775	-0.09(-0.69%)
Jan 20, 2006	13.44	13.46	13.44	13.44	201,661	-0.17(-1.27%)
Jan 19, 2006	13.61	13.61	13.61	13.61	387	+0.00(+0.02%)
Jan 18, 2006	13.67	13.67	13.58	13.61	48,088	-0.14(-1.01%)
Jan 17, 2006	13.84	13.84	13.70	13.75	84,154	-0.15(-1.11%)
Jan 13, 2006	13.90	13.90	13.90	13.90	387	-0.01(-0.09%)
Jan 12, 2006	13.97	13.97	13.92	13.92	1,163	-0.05(-0.35%)
Jan 11, 2006	13.96	13.97	13.96	13.97	822,158	+0.03(+0.19%)
Jan 10, 2006	13.91	13.94	13.91	13.94	58,171	+0.05(+0.37%)
Jan 09, 2006	13.89	13.89	13.89	13.89	1,163	+0.02(+0.17%)
Jan 06, 2006	13.85	13.87	13.85	13.87	2,326	+0.05(+0.34%)
Jan 05, 2006	13.78	13.82	13.78	13.82	472,741	-0.00(-0.02%)
Jan 04, 2006	13.83	13.83	13.82	13.82	116,343	+0.28(+2.08%)