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%)
Aug 03, 2009	7.921	8.006	7.883	8.004	1,341,740	+0.19(+2.41%)
Jul 31, 2009	7.754	7.847	7.715	7.816	4,110,829	+0.05(+0.66%)
Jul 30, 2009	7.689	7.888	7.656	7.764	3,466,861	+0.22(+2.98%)
Jul 29, 2009	7.522	7.591	7.501	7.540	482,987	-0.04(-0.48%)
Jul 28, 2009	7.627	7.656	7.501	7.576	1,365,272	-0.11(-1.44%)
Jul 27, 2009	7.633	7.733	7.630	7.687	1,394,175	+0.13(+1.78%)
Jul 24, 2009	7.413	7.576	7.370	7.553	992	+0.11(+1.45%)
Jul 23, 2009	7.148	7.475	7.140	7.444	4,398,162	+0.32(+4.56%)
Jul 22, 2009	6.980	7.168	6.980	7.119	1,796,006	+0.07(+1.02%)
Jul 21, 2009	7.081	7.130	6.996	7.047	1,597,121	+0.00(+0.04%)
Jul 20, 2009	6.954	7.061	6.954	7.045	1,158,790	+0.12(+1.67%)
Jul 17, 2009	6.942	6.975	6.874	6.929	867,524	-0.04(-0.52%)
Jul 16, 2009	6.828	7.019	6.807	6.965	1,702,043	+0.07(+1.01%)
Jul 15, 2009	6.699	6.965	6.699	6.895	1,866,723	+0.28(+4.21%)
Jul 14, 2009	6.707	6.707	6.568	6.617	1,744,206	-0.07(-1.00%)
Jul 13, 2009	6.485	6.694	6.483	6.684	1,679,666	+0.37(+5.93%)
Jul 10, 2009	6.359	6.359	6.258	6.310	1,534,268	-0.09(-1.41%)
Jul 09, 2009	6.392	6.483	6.348	6.400	1,546,120	+0.08(+1.26%)
Jul 08, 2009	6.490	6.506	6.199	6.320	4,423,292	-0.12(-1.80%)
Jul 07, 2009	6.624	6.635	6.423	6.436	2,281,044	-0.21(-3.14%)
Jul 06, 2009	6.511	6.650	6.511	6.645	1,423,572	+0.08(+1.22%)
Jul 02, 2009	6.802	6.802	6.562	6.565	1,525,934	-0.32(-4.68%)
Jul 01, 2009	6.872	6.939	6.820	6.887	1,519,016	+0.05(+0.72%)
Jun 30, 2009	6.918	6.918	6.712	6.838	3,299,940	-0.04(-0.60%)
Jun 29, 2009	6.766	6.918	6.735	6.880	940,278	+0.12(+1.75%)
Jun 26, 2009	6.753	6.795	6.697	6.761	531,998	-0.02(-0.27%)
Jun 25, 2009	6.645	6.782	6.635	6.779	1,735,825	+0.11(+1.58%)
Jun 24, 2009	6.630	6.777	6.614	6.673	1,255,079	+0.10(+1.53%)
Jun 23, 2009	6.519	6.617	6.464	6.573	1,974,271	+0.10(+1.51%)
Jun 22, 2009	6.746	6.771	6.475	6.475	2,048,304	-0.38(-5.49%)
Jun 19, 2009	6.758	6.885	6.758	6.851	1,835,683	+0.13(+1.96%)
Jun 18, 2009	6.645	6.792	6.645	6.720	1,529,095	+0.11(+1.60%)
Jun 17, 2009	6.715	6.740	6.550	6.614	2,802,204	-0.12(-1.72%)
Jun 16, 2009	6.877	6.916	6.728	6.730	2,768,647	-0.13(-1.92%)
Jun 15, 2009	6.996	6.998	6.849	6.862	2,586,186	-0.22(-3.13%)
Jun 12, 2009	7.174	7.388	7.027	7.083	3,291,908	-0.15(-2.03%)
Jun 11, 2009	7.205	7.382	7.192	7.230	4,488,541	+0.01(+0.18%)
Jun 10, 2009	7.318	7.318	7.135	7.217	709,620	-0.04(-0.57%)
Jun 09, 2009	7.264	7.274	7.186	7.259	1,718,967	-0.02(-0.21%)
Jun 08, 2009	7.233	7.328	7.171	7.274	927,604	-0.02(-0.32%)
Jun 05, 2009	7.480	7.480	7.208	7.297	4,480,304	+0.00(+0.00%)
Jun 04, 2009	7.181	7.300	7.130	7.297	2,593,542	+0.13(+1.80%)
Jun 03, 2009	7.274	7.274	7.052	7.168	2,641,534	-0.19(-2.52%)
Jun 02, 2009	7.272	7.437	7.225	7.354	2,407,746	+0.12(+1.71%)