S&P Insurance ETF SPDR (NY: KIE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2008	11.05	11.16	11.00	11.09	614,528	-0.03(-0.28%)
Aug 28, 2008	10.89	11.13	10.87	11.12	511,119	+0.36(+3.36%)
Aug 27, 2008	10.56	10.77	10.56	10.76	766,508	+0.16(+1.48%)
Aug 26, 2008	10.48	10.63	10.46	10.60	580,994	+0.04(+0.34%)
Aug 25, 2008	10.68	10.69	10.55	10.56	625,542	-0.21(-1.92%)
Aug 22, 2008	10.67	10.77	10.63	10.77	140,333	+0.24(+2.30%)
Aug 21, 2008	10.59	10.61	10.44	10.53	704,322	-0.09(-0.85%)
Aug 20, 2008	10.53	10.65	10.40	10.62	2,268,549	+0.04(+0.34%)
Aug 19, 2008	10.71	10.71	10.49	10.58	1,133,307	-0.23(-2.10%)
Aug 18, 2008	10.91	11.02	10.77	10.81	817,602	-0.24(-2.15%)
Aug 15, 2008	11.08	11.08	10.89	11.05	0	+0.18(+1.66%)
Aug 14, 2008	10.68	10.94	10.61	10.87	2,774,689	+0.20(+1.86%)
Aug 13, 2008	10.82	10.82	10.53	10.67	879,039	-0.16(-1.52%)
Aug 12, 2008	10.95	11.02	10.78	10.83	136,703	-0.25(-2.23%)
Aug 11, 2008	10.72	11.24	10.72	11.08	659,759	+0.05(+0.44%)
Aug 08, 2008	10.58	11.09	10.58	11.03	670,427	+0.32(+3.03%)
Aug 07, 2008	10.93	10.94	10.66	10.71	457,833	-0.43(-3.86%)
Aug 06, 2008	11.06	11.20	11.05	11.14	604,581	-0.05(-0.49%)
Aug 05, 2008	10.92	11.22	10.84	11.19	1,043,055	+0.45(+4.18%)
Aug 04, 2008	10.64	10.85	10.61	10.74	350,879	+0.01(+0.07%)