S&P Insurance ETF SPDR (NY: KIE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	12.36	12.38	12.28	12.32	50,884	-0.09(-0.69%)
May 29, 2008	12.26	12.44	12.16	12.41	226,531	+0.22(+1.78%)
May 28, 2008	12.39	12.39	12.12	12.19	851,818	-0.07(-0.54%)
May 27, 2008	12.20	12.28	12.19	12.26	491,243	+0.10(+0.82%)
May 26, 2008	12.21	12.26	12.15	12.16	0	+0.00(+0.00%)
May 23, 2008	12.21	12.26	12.15	12.16	418,207	-0.17(-1.38%)
May 22, 2008	12.18	12.34	12.18	12.33	722,673	+0.16(+1.29%)
May 21, 2008	12.47	12.47	12.17	12.17	698,086	-0.23(-1.85%)
May 20, 2008	12.48	12.50	12.38	12.40	717,461	-0.16(-1.27%)
May 19, 2008	12.56	12.67	12.52	12.56	295,760	+0.01(+0.06%)
May 16, 2008	12.63	12.63	12.49	12.55	246,558	-0.09(-0.67%)
May 15, 2008	12.48	12.64	12.43	12.64	195,724	+0.16(+1.26%)
May 14, 2008	12.46	12.56	12.46	12.48	349,204	+0.13(+1.09%)
May 13, 2008	12.43	12.47	12.31	12.35	1,015,629	-0.09(-0.71%)
May 12, 2008	12.31	12.45	12.27	12.43	555,376	+0.21(+1.73%)
May 09, 2008	12.15	12.42	12.15	12.22	1,694,628	-0.11(-0.86%)
May 08, 2008	12.47	12.47	12.29	12.33	1,916,859	-0.11(-0.91%)
May 07, 2008	12.86	12.86	12.43	12.44	2,133,886	-0.37(-2.86%)
May 06, 2008	12.61	12.84	12.59	12.81	269,621	+0.06(+0.51%)
May 05, 2008	12.82	12.89	12.71	12.74	193,416	-0.18(-1.38%)
May 02, 2008	13.02	13.06	12.86	12.92	1,276,273	+0.03(+0.24%)