S&P Insurance ETF SPDR (NY: KIE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	14.21	14.27	14.13	14.21	276,121	+0.14(+1.01%)
Aug 30, 2007	14.10	14.16	14.01	14.06	438,614	-0.18(-1.25%)
Aug 29, 2007	14.00	14.24	13.20	14.24	1,879,718	+0.29(+2.09%)
Aug 28, 2007	14.30	14.30	13.93	13.95	2,568,083	-0.48(-3.31%)
Aug 27, 2007	14.56	14.56	14.41	14.43	1,095,565	-0.11(-0.76%)
Aug 24, 2007	14.41	14.55	14.31	14.54	1,340,661	+0.14(+0.98%)
Aug 23, 2007	14.48	14.49	14.34	14.40	388,198	-0.11(-0.73%)
Aug 22, 2007	14.44	14.54	14.33	14.50	835,732	+0.27(+1.90%)
Aug 21, 2007	14.18	14.37	14.18	14.23	245,872	+0.00(+0.00%)
Aug 20, 2007	14.37	14.41	14.05	14.23	477,782	-0.10(-0.70%)
Aug 17, 2007	14.37	14.54	13.97	14.33	2,053,845	+0.44(+3.19%)
Aug 16, 2007	13.58	13.98	13.39	13.89	3,470,518	+0.34(+2.49%)
Aug 15, 2007	13.68	13.90	13.55	13.55	1,719,165	-0.14(-1.00%)
Aug 14, 2007	14.04	14.04	13.69	13.69	705,427	-0.29(-2.08%)
Aug 13, 2007	14.20	14.22	13.98	13.98	1,687,752	+0.01(+0.07%)
Aug 10, 2007	13.53	14.04	13.50	13.97	2,119,386	+0.19(+1.35%)
Aug 09, 2007	14.26	14.26	13.78	13.78	693,405	-0.55(-3.82%)
Aug 08, 2007	14.31	14.49	14.16	14.33	1,053,681	+0.07(+0.51%)
Aug 07, 2007	14.04	14.32	14.03	14.26	656,175	+0.61(+4.48%)
Aug 06, 2007	13.56	13.65	13.48	13.65	199,722	-0.56(-3.92%)
Aug 03, 2007	14.20	14.20	14.20	14.20	0	+0.00(+0.00%)
Aug 02, 2007	14.17	14.42	14.13	14.20	3,137,389	+0.11(+0.79%)