S&P Insurance ETF SPDR (NY: KIE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	8.873	9.071	8.873	9.051	3,200,598	-0.01(-0.14%)
Aug 28, 2009	9.025	9.115	8.930	9.064	3,388,314	+0.11(+1.24%)
Aug 27, 2009	8.873	8.973	8.669	8.953	1,203,776	+0.09(+0.99%)
Aug 26, 2009	8.917	8.927	8.767	8.865	4,654,125	-0.05(-0.58%)
Aug 25, 2009	8.806	9.025	8.806	8.917	3,000,123	+0.20(+2.25%)
Aug 24, 2009	8.829	8.937	8.687	8.721	2,343,280	-0.02(-0.24%)
Aug 21, 2009	8.522	8.798	8.522	8.741	1,658,899	+0.26(+3.01%)
Aug 20, 2009	8.435	8.540	8.378	8.486	1,923,723	+0.11(+1.36%)
Aug 19, 2009	8.182	8.427	8.161	8.373	2,854,384	+0.07(+0.81%)
Aug 18, 2009	8.177	8.329	8.159	8.306	2,182,292	+0.10(+1.26%)
Aug 17, 2009	8.300	8.308	8.130	8.202	3,572,637	-0.28(-3.34%)
Aug 14, 2009	8.587	8.587	8.373	8.486	3,350,929	-0.11(-1.23%)
Aug 13, 2009	8.507	8.612	8.409	8.592	2,670,193	+0.15(+1.83%)
Aug 12, 2009	8.153	8.509	8.146	8.437	4,608,076	+0.28(+3.45%)
Aug 11, 2009	8.406	8.406	8.130	8.156	4,208,600	-0.29(-3.45%)
Aug 10, 2009	8.478	8.569	8.329	8.447	2,738,498	-0.07(-0.88%)
Aug 07, 2009	8.391	8.597	8.380	8.522	2,546,377	+0.24(+2.93%)
Aug 06, 2009	8.471	8.486	8.134	8.280	2,471,588	-0.09(-1.11%)
Aug 05, 2009	8.280	8.414	8.135	8.373	2,149,612	+0.16(+1.91%)
Aug 04, 2009	7.988	8.231	7.960	8.215	2,825,453	+0.21(+2.64%)