S&P Insurance ETF SPDR (NY: KIE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	9.223	9.321	9.117	9.134	2,194,358	-0.09(-0.98%)
Jun 29, 2010	9.495	9.502	9.163	9.225	1,782,342	-0.51(-5.19%)
Jun 25, 2010	9.730	9.730	9.474	9.730	4,625,889	+0.20(+2.15%)
Jun 24, 2010	9.660	9.679	9.500	9.526	1,783,982	-0.18(-1.82%)
Jun 23, 2010	9.787	9.787	9.653	9.702	1,840,937	-0.08(-0.77%)
Jun 22, 2010	9.946	9.995	9.774	9.777	1,443,997	-0.13(-1.28%)
Jun 21, 2010	10.10	10.17	9.857	9.904	4,477,355	-0.08(-0.83%)
Jun 18, 2010	9.987	9.997	9.925	9.987	1,925,627	+0.06(+0.56%)
Jun 17, 2010	9.988	9.988	9.808	9.932	4,999,266	+0.01(+0.10%)
Jun 16, 2010	9.934	9.988	9.877	9.921	2,132,659	-0.12(-1.16%)
Jun 15, 2010	9.867	10.06	9.813	10.04	1,346,322	+0.28(+2.83%)
Jun 14, 2010	9.841	9.960	9.756	9.761	2,450,755	+0.03(+0.27%)
Jun 11, 2010	9.562	9.745	9.526	9.735	2,869,542	+0.07(+0.78%)
Jun 10, 2010	9.474	9.671	9.443	9.660	2,645,972	+0.36(+3.92%)
Jun 09, 2010	9.443	9.544	9.257	9.296	2,882,409	-0.06(-0.61%)
Jun 08, 2010	9.218	9.368	9.035	9.353	3,327,470	+0.17(+1.86%)
Jun 07, 2010	9.407	9.471	9.177	9.182	3,226,434	-0.19(-2.07%)
Jun 04, 2010	9.376	9.663	9.347	9.376	2,093,909	-0.49(-4.93%)
Jun 03, 2010	9.862	9.955	9.753	9.862	1,543,227	-0.00(-0.03%)
Jun 02, 2010	9.614	9.872	9.575	9.864	2,742,084	+0.31(+3.22%)
Jun 01, 2010	9.660	9.846	9.552	9.557	2,527,373	-0.29(-2.91%)
May 28, 2010	9.844	9.981	9.784	9.844	1,772,398	-0.15(-1.47%)
May 27, 2010	9.753	10.01	9.660	9.991	2,024,807	+0.50(+5.23%)
May 26, 2010	9.652	9.740	9.464	9.495	7,727,138	-0.04(-0.41%)
May 25, 2010	9.177	9.539	9.099	9.534	3,390,990	+0.09(+0.99%)
May 24, 2010	9.627	9.683	9.433	9.440	3,256,693	-0.19(-1.93%)
May 21, 2010	9.161	9.647	9.161	9.627	6,329,631	+0.23(+2.45%)
May 20, 2010	9.678	9.753	9.397	9.397	5,407,570	-0.53(-5.34%)
May 19, 2010	9.851	10.08	9.709	9.926	6,184,000	-0.04(-0.44%)
May 18, 2010	10.33	10.35	9.919	9.970	6,267,314	-0.22(-2.13%)
May 17, 2010	10.23	10.27	9.939	10.19	2,476,635	+0.04(+0.43%)
May 14, 2010	10.14	10.34	10.04	10.14	5,845,993	-0.31(-2.97%)
May 13, 2010	10.65	10.65	10.45	10.45	2,915,306	-0.18(-1.73%)
May 12, 2010	10.47	10.64	10.47	10.64	2,984,950	+0.21(+1.98%)
May 11, 2010	10.55	10.60	10.40	10.43	2,224,779	-0.07(-0.67%)
May 10, 2010	10.38	10.51	10.34	10.50	6,902,816	+0.67(+6.85%)
May 07, 2010	10.03	10.20	9.699	9.828	7,471,537	-0.20(-2.01%)
May 06, 2010	10.33	10.53	9.425	10.03	11,745,174	-0.36(-3.45%)
May 05, 2010	10.47	10.62	10.37	10.39	5,361,272	-0.07(-0.68%)
May 04, 2010	10.71	10.71	10.40	10.46	7,311,584	-0.37(-3.46%)
May 03, 2010	10.75	10.84	10.70	10.83	1,867,933	+0.15(+1.40%)
Apr 30, 2010	10.99	10.99	10.68	10.68	4,467,655	-0.28(-2.55%)
Apr 29, 2010	10.84	11.02	10.76	10.96	3,083,990	+0.26(+2.44%)
Apr 28, 2010	10.79	10.94	10.65	10.70	6,619,591	+0.02(+0.17%)
Apr 27, 2010	11.15	11.15	10.63	10.68	9,973,387	-0.54(-4.79%)
Apr 26, 2010	11.28	11.37	11.21	11.22	6,037,931	-0.05(-0.44%)
Apr 23, 2010	11.15	11.29	11.12	11.27	2,141,843	+0.12(+1.09%)
Apr 22, 2010	11.00	11.16	10.95	11.15	5,724,238	+0.04(+0.33%)
Apr 21, 2010	11.18	11.19	11.00	11.11	3,118,427	-0.05(-0.46%)
Apr 20, 2010	11.10	11.16	11.01	11.16	2,434,093	+0.10(+0.91%)
Apr 19, 2010	10.85	11.10	10.81	11.06	3,983,204	+0.13(+1.23%)
Apr 16, 2010	11.14	11.17	10.87	10.93	6,797,687	-0.24(-2.13%)
Apr 15, 2010	11.18	11.19	11.09	11.17	1,200,988	-0.02(-0.19%)
Apr 14, 2010	11.00	11.20	10.99	11.19	2,132,617	+0.26(+2.39%)
Apr 13, 2010	10.91	10.95	10.85	10.93	1,659,335	+0.01(+0.09%)
Apr 12, 2010	10.92	10.93	10.88	10.92	1,298,601	+0.03(+0.31%)
Apr 09, 2010	10.94	10.96	10.80	10.88	1,933,771	-0.01(-0.05%)
Apr 08, 2010	10.79	10.91	10.71	10.89	1,879,218	+0.07(+0.67%)
Apr 07, 2010	10.90	10.94	10.75	10.82	2,591,222	-0.11(-0.99%)
Apr 06, 2010	10.89	10.95	10.87	10.92	1,055,086	+0.01(+0.05%)
Apr 05, 2010	10.85	10.92	10.80	10.92	2,608,886	+0.15(+1.39%)