S&P Insurance ETF SPDR (NY: KIE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	10.76	10.76	10.70	10.70	65,167	-0.09(-0.82%)
Jul 30, 2012	10.78	10.79	10.75	10.79	20,056	+0.04(+0.37%)
Jul 27, 2012	10.60	10.80	10.60	10.75	139,961	+0.18(+1.73%)
Jul 26, 2012	10.61	10.69	10.54	10.57	79,311	+0.08(+0.79%)
Jul 25, 2012	10.52	10.53	10.47	10.48	62,345	+0.03(+0.33%)
Jul 24, 2012	10.55	10.55	10.40	10.45	55,599	-0.13(-1.27%)
Jul 23, 2012	10.50	10.61	10.47	10.58	101,336	-0.08(-0.75%)
Jul 20, 2012	10.77	10.77	10.65	10.66	98,030	-0.18(-1.66%)
Jul 19, 2012	10.88	10.89	10.82	10.84	46,351	-0.05(-0.42%)
Jul 18, 2012	10.82	10.91	10.82	10.89	122,260	+0.03(+0.30%)
Jul 17, 2012	10.83	10.87	10.72	10.86	43,869	+0.07(+0.62%)
Jul 16, 2012	10.86	10.86	10.78	10.79	80,948	-0.08(-0.77%)
Jul 13, 2012	10.71	10.87	10.71	10.87	27,794	+0.19(+1.76%)
Jul 12, 2012	10.65	10.72	10.64	10.69	85,759	-0.08(-0.72%)
Jul 11, 2012	10.75	10.79	10.72	10.76	221,576	+0.01(+0.12%)
Jul 10, 2012	10.89	10.89	10.73	10.75	112,197	-0.08(-0.72%)
Jul 09, 2012	10.86	10.86	10.79	10.83	5,087	-0.07(-0.66%)
Jul 06, 2012	10.87	10.92	10.84	10.90	66,098	-0.08(-0.73%)
Jul 05, 2012	11.04	11.12	10.97	10.98	58,659	-0.10(-0.87%)
Jul 03, 2012	11.04	11.10	11.04	11.08	126,591	+0.12(+1.05%)
Jul 02, 2012	10.96	10.99	10.89	10.96	37,294	+0.04(+0.37%)
Jun 29, 2012	10.95	10.95	10.84	10.92	214,681	+0.22(+2.08%)
Jun 28, 2012	10.52	10.71	10.50	10.70	138,362	+0.10(+0.99%)
Jun 27, 2012	10.52	10.62	10.47	10.60	72,725	+0.11(+1.05%)
Jun 26, 2012	10.44	10.52	10.42	10.48	121,616	+0.08(+0.77%)
Jun 25, 2012	10.47	10.47	10.38	10.40	73,948	-0.22(-2.05%)
Jun 22, 2012	10.65	10.71	10.62	10.62	148,705	+0.05(+0.43%)
Jun 21, 2012	10.81	10.86	10.58	10.58	168,005	-0.25(-2.28%)
Jun 20, 2012	10.79	10.88	10.76	10.82	342,678	+0.02(+0.15%)
Jun 19, 2012	10.72	10.82	10.70	10.81	75,223	+0.14(+1.36%)
Jun 18, 2012	10.61	10.72	10.61	10.66	1,785,234	-0.03(-0.28%)
Jun 15, 2012	10.71	10.73	10.65	10.69	405,609	+0.04(+0.34%)
Jun 14, 2012	10.59	10.70	10.57	10.66	220,636	+0.10(+0.94%)
Jun 13, 2012	10.58	10.67	10.53	10.56	134,383	-0.09(-0.85%)
Jun 12, 2012	10.56	10.65	10.54	10.65	135,075	+0.11(+1.09%)
Jun 11, 2012	10.79	10.79	10.53	10.53	47,879	-0.15(-1.43%)
Jun 08, 2012	10.63	10.69	10.57	10.68	50,653	+0.03(+0.25%)
Jun 07, 2012	10.80	10.85	10.66	10.66	1,709,413	-0.01(-0.10%)
Jun 06, 2012	10.46	10.67	10.45	10.67	116,478	+0.28(+2.73%)
Jun 05, 2012	10.29	10.39	10.29	10.39	84,684	+0.12(+1.17%)
Jun 04, 2012	10.36	10.36	10.24	10.27	334,046	-0.06(-0.59%)
Jun 01, 2012	10.30	10.43	10.30	10.33	138,343	-0.25(-2.37%)
May 31, 2012	10.51	10.64	10.45	10.58	548,088	+0.05(+0.46%)
May 30, 2012	10.58	10.70	10.52	10.53	31,460	-0.17(-1.60%)
May 29, 2012	10.70	10.71	10.64	10.70	25,595	+0.09(+0.88%)
May 25, 2012	10.65	10.69	10.60	10.61	41,917	-0.05(-0.43%)
May 24, 2012	10.59	10.65	10.53	10.65	82,222	+0.07(+0.66%)
May 23, 2012	10.43	10.60	10.41	10.58	116,965	+0.04(+0.38%)
May 22, 2012	10.54	10.64	10.50	10.54	285,743	+0.04(+0.41%)
May 21, 2012	10.41	10.51	10.37	10.50	74,003	+0.11(+1.03%)
May 18, 2012	10.59	10.59	10.38	10.39	1,468,559	-0.13(-1.24%)
May 17, 2012	10.71	10.72	10.52	10.52	2,288,753	-0.20(-1.82%)
May 16, 2012	10.93	10.93	10.72	10.72	76,589	-0.17(-1.52%)
May 15, 2012	10.95	10.96	10.86	10.89	51,910	-0.06(-0.54%)
May 14, 2012	10.95	11.01	10.93	10.94	188,610	-0.13(-1.18%)
May 11, 2012	10.94	11.14	10.94	11.07	186,073	+0.01(+0.12%)
May 10, 2012	11.11	11.12	11.04	11.06	158,901	+0.06(+0.56%)
May 09, 2012	10.96	11.06	10.95	11.00	566,996	-0.07(-0.68%)
May 08, 2012	11.00	11.08	10.97	11.07	384,111	+0.01(+0.10%)
May 07, 2012	11.04	11.08	10.98	11.06	158,347	-0.01(-0.07%)
May 04, 2012	11.15	11.15	11.03	11.07	54,912	-0.13(-1.14%)
May 03, 2012	11.28	11.32	11.20	11.20	447,044	-0.06(-0.55%)
May 02, 2012	11.20	11.28	11.18	11.26	13,645	-0.06(-0.50%)