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%)