S&P Insurance ETF SPDR (NY: KIE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	10.67	10.88	10.64	10.73	885,554	+0.03(+0.24%)
Jul 30, 2008	10.73	10.78	10.44	10.70	2,736,323	+0.23(+2.19%)
Jul 29, 2008	10.47	10.57	10.10	10.47	707,490	+0.36(+3.54%)
Jul 28, 2008	10.31	10.51	10.10	10.12	453,249	-0.29(-2.80%)
Jul 25, 2008	10.53	10.60	10.35	10.41	1,330,489	-0.10(-0.93%)
Jul 24, 2008	11.02	11.02	10.46	10.51	722,852	-0.51(-4.66%)
Jul 23, 2008	10.83	11.09	10.76	11.02	1,205,769	+0.16(+1.49%)
Jul 22, 2008	10.38	10.86	10.11	10.86	1,091,621	+0.49(+4.73%)
Jul 21, 2008	10.52	10.54	10.35	10.37	1,079,033	-0.11(-1.01%)
Jul 18, 2008	10.45	10.49	10.23	10.47	701,592	+0.07(+0.64%)
Jul 17, 2008	10.16	10.49	10.13	10.40	2,050,855	+0.23(+2.28%)
Jul 16, 2008	9.657	10.18	9.621	10.17	873,501	+0.52(+5.37%)
Jul 15, 2008	9.801	10.01	9.577	9.654	835,251	-0.32(-3.21%)
Jul 14, 2008	10.31	10.33	9.971	9.974	457,756	-0.17(-1.70%)
Jul 11, 2008	10.24	10.34	10.000	10.15	1,128,754	-0.21(-1.99%)
Jul 10, 2008	10.57	10.60	10.30	10.35	812,068	-0.25(-2.33%)
Jul 09, 2008	10.88	10.95	10.54	10.60	101,924	-0.27(-2.51%)
Jul 08, 2008	10.50	10.90	10.42	10.87	140,581	+0.42(+4.05%)
Jul 07, 2008	10.72	10.74	10.37	10.45	632,732	-0.20(-1.84%)
Jul 04, 2008	10.77	10.77	10.65	10.65	103,568	+0.00(+0.00%)
Jul 03, 2008	10.77	10.77	10.65	10.65	103,568	-0.02(-0.17%)
Jul 02, 2008	10.71	10.83	10.65	10.66	62,964	+0.03(+0.24%)
Jul 01, 2008	10.47	10.66	10.45	10.64	427,732	+0.11(+1.03%)
Jun 30, 2008	10.86	10.86	10.52	10.53	486,105	-0.27(-2.46%)
Jun 27, 2008	10.95	10.95	10.79	10.80	819,595	-0.10(-0.90%)
Jun 26, 2008	11.12	11.15	10.89	10.89	529,047	-0.36(-3.18%)
Jun 25, 2008	11.21	11.40	11.19	11.25	747,660	+0.09(+0.83%)
Jun 24, 2008	11.19	11.26	11.06	11.16	446,812	+0.01(+0.07%)
Jun 23, 2008	11.45	11.46	11.14	11.15	1,720,941	-0.26(-2.30%)
Jun 20, 2008	11.49	11.59	11.42	11.42	2,353,588	-0.31(-2.66%)
Jun 19, 2008	11.65	11.75	11.53	11.73	285,762	+0.11(+0.95%)
Jun 18, 2008	11.61	11.76	11.57	11.62	563,012	-0.11(-0.95%)
Jun 17, 2008	11.95	12.04	11.73	11.73	283,602	-0.24(-2.05%)
Jun 16, 2008	11.90	12.01	11.89	11.97	188,476	-0.01(-0.11%)
Jun 13, 2008	11.87	11.99	11.81	11.99	559,971	+0.12(+1.02%)
Jun 12, 2008	11.86	12.00	11.78	11.86	739,217	+0.23(+1.97%)
Jun 11, 2008	11.92	11.92	11.63	11.63	777,816	-0.32(-2.72%)
Jun 10, 2008	12.02	12.06	11.82	11.96	193,889	+0.08(+0.65%)
Jun 09, 2008	11.93	12.05	11.81	11.88	754,617	-0.00(-0.02%)
Jun 06, 2008	12.34	12.34	11.88	11.88	878,119	-0.52(-4.18%)
Jun 05, 2008	12.20	12.41	12.20	12.40	209,320	+0.22(+1.82%)
Jun 04, 2008	12.30	12.33	12.13	12.18	1,261,327	-0.06(-0.48%)
Jun 03, 2008	12.31	12.35	12.13	12.24	974,068	+0.03(+0.23%)
Jun 02, 2008	12.33	12.33	12.12	12.21	1,092,971	-0.11(-0.90%)
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%)