S&P Insurance ETF SPDR (NY: KIE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	14.89	14.98	14.75	14.76	913,140	-0.17(-1.15%)
May 30, 2013	14.76	14.95	14.76	14.93	324,620	+0.18(+1.19%)
May 29, 2013	14.69	14.79	14.60	14.75	1,487,863	+0.02(+0.17%)
May 28, 2013	14.80	14.90	14.67	14.73	3,214,262	+0.07(+0.50%)
May 24, 2013	14.65	14.66	14.52	14.66	2,801,414	-0.02(-0.15%)
May 23, 2013	14.50	14.72	14.40	14.68	3,094,694	-0.03(-0.20%)
May 22, 2013	14.85	14.96	14.64	14.71	4,710,893	-0.14(-0.98%)
May 21, 2013	14.93	14.96	14.82	14.85	3,107,207	-0.08(-0.55%)
May 20, 2013	14.96	15.00	14.90	14.94	405,407	-0.04(-0.24%)
May 17, 2013	14.98	15.02	14.94	14.97	248,079	+0.04(+0.29%)
May 16, 2013	15.05	15.06	14.90	14.93	214,796	-0.17(-1.14%)
May 15, 2013	15.04	15.12	14.98	15.10	305,120	+0.25(+1.66%)
May 13, 2013	14.81	14.87	14.78	14.85	714,939	+0.04(+0.26%)
May 10, 2013	14.83	14.83	14.76	14.81	1,122,578	+0.02(+0.15%)
May 09, 2013	14.91	14.93	14.78	14.79	235,324	-0.12(-0.79%)
May 08, 2013	14.82	14.91	14.81	14.91	235,679	+0.09(+0.61%)
May 07, 2013	14.76	14.83	14.73	14.82	253,595	+0.11(+0.72%)
May 06, 2013	14.61	14.72	14.61	14.71	334,192	+0.12(+0.81%)
May 03, 2013	14.60	14.64	14.59	14.60	2,306,901	+0.14(+0.96%)
May 02, 2013	14.45	14.46	14.39	14.46	633,866	+0.09(+0.61%)