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%)
May 01, 2008	12.45	12.90	12.39	12.89	1,307,298	+0.39(+3.16%)
Apr 30, 2008	12.57	12.70	12.49	12.50	817,016	-0.09(-0.68%)
Apr 29, 2008	12.56	12.65	12.55	12.58	345,333	-0.02(-0.16%)
Apr 28, 2008	12.51	12.64	12.49	12.60	203,883	+0.05(+0.37%)
Apr 25, 2008	12.59	12.59	12.40	12.56	2,241,143	+0.03(+0.27%)
Apr 24, 2008	12.28	12.57	12.22	12.52	1,228,433	+0.35(+2.88%)
Apr 23, 2008	12.46	12.47	12.13	12.17	493,559	-0.06(-0.51%)
Apr 22, 2008	12.29	12.29	12.18	12.23	438,315	-0.13(-1.08%)
Apr 21, 2008	12.47	12.47	12.32	12.37	677,377	-0.19(-1.52%)
Apr 18, 2008	12.65	12.73	12.49	12.56	402,745	+0.14(+1.10%)
Apr 17, 2008	12.34	12.47	12.25	12.42	552,467	+0.12(+0.94%)
Apr 16, 2008	12.19	12.31	12.14	12.30	440,238	+0.25(+2.08%)
Apr 15, 2008	12.00	12.05	11.96	12.05	320,106	+0.08(+0.65%)
Apr 14, 2008	12.06	12.06	11.95	11.98	791,347	-0.10(-0.85%)
Apr 11, 2008	12.12	12.25	12.07	12.08	1,144,041	-0.12(-0.97%)
Apr 10, 2008	12.15	12.28	12.10	12.20	292,572	+0.01(+0.06%)
Apr 09, 2008	12.27	12.35	12.17	12.19	188,239	-0.10(-0.84%)
Apr 08, 2008	12.32	12.38	12.27	12.29	1,001,048	-0.11(-0.85%)
Apr 07, 2008	12.36	12.49	12.34	12.40	1,007,474	+0.07(+0.61%)
Apr 04, 2008	12.46	12.46	12.28	12.33	568,142	-0.09(-0.71%)
Apr 03, 2008	12.36	12.45	12.30	12.41	718,884	-0.02(-0.17%)
Apr 02, 2008	12.45	12.57	12.38	12.43	788,807	-0.04(-0.35%)
Apr 01, 2008	12.15	12.48	12.15	12.48	711,194	+0.58(+4.88%)
Mar 31, 2008	11.62	11.99	11.62	11.90	405,262	+0.17(+1.47%)
Mar 28, 2008	11.86	11.94	11.72	11.72	2,281,490	-0.11(-0.89%)
Mar 27, 2008	12.04	12.04	11.81	11.83	2,621,213	-0.05(-0.43%)
Mar 26, 2008	11.99	12.03	11.86	11.88	3,035,007	-0.22(-1.83%)
Mar 25, 2008	12.08	12.19	11.96	12.10	608,087	+0.00(+0.01%)
Mar 24, 2008	12.01	12.31	12.01	12.10	454,902	+0.07(+0.59%)
Mar 21, 2008	11.76	12.04	11.73	12.03	1,669,955	+0.00(+0.00%)
Mar 20, 2008	11.76	12.04	11.73	12.03	1,669,955	+0.37(+3.18%)
Mar 19, 2008	12.02	12.02	11.65	11.66	1,599,758	-0.16(-1.37%)
Mar 18, 2008	11.58	11.84	11.49	11.82	3,288,247	+0.56(+4.94%)
Mar 17, 2008	11.02	11.36	11.01	11.27	542,256	-0.10(-0.84%)
Mar 14, 2008	11.61	11.68	11.27	11.36	686,425	-0.27(-2.31%)
Mar 13, 2008	11.13	11.71	11.13	11.63	2,483,288	+0.03(+0.22%)
Mar 12, 2008	11.93	12.02	11.60	11.60	3,026,863	-0.38(-3.20%)
Mar 11, 2008	11.77	11.99	11.55	11.99	2,925,334	+0.53(+4.59%)
Mar 10, 2008	11.65	11.73	11.43	11.46	2,044,755	-0.14(-1.20%)
Mar 07, 2008	11.49	11.81	11.48	11.60	608,265	+0.00(+0.00%)
Mar 06, 2008	11.69	11.77	11.56	11.60	881,486	-0.25(-2.13%)
Mar 05, 2008	12.01	12.12	11.76	11.85	1,223,779	-0.06(-0.52%)
Mar 04, 2008	11.77	11.93	11.69	11.92	1,420,896	+0.02(+0.13%)