S&P Insurance ETF SPDR (NY: KIE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	13.92	13.92	13.89	13.90	394,015	-0.05(-0.37%)
Sep 28, 2006	13.94	13.95	13.94	13.95	1,939	+0.06(+0.41%)
Sep 27, 2006	13.93	13.96	13.89	13.89	909,028	-0.07(-0.50%)
Sep 26, 2006	13.97	13.97	13.93	13.96	907,865	+0.05(+0.39%)
Sep 25, 2006	13.94	13.94	13.91	13.91	11,634	+0.16(+1.18%)
Sep 22, 2006	13.74	13.75	13.73	13.75	2,714	+0.02(+0.12%)
Sep 21, 2006	13.80	13.81	13.73	13.73	1,039,720	-0.08(-0.57%)
Sep 20, 2006	13.75	13.81	13.75	13.81	2,714	+0.14(+1.04%)
Sep 19, 2006	13.67	13.67	13.66	13.67	149,694	-0.05(-0.36%)
Sep 18, 2006	13.73	13.73	13.69	13.72	1,161,105	-0.05(-0.36%)
Sep 15, 2006	13.76	13.78	13.76	13.76	13,185	+0.04(+0.32%)
Sep 14, 2006	13.80	13.80	13.72	13.72	36,066	-0.07(-0.50%)
Sep 13, 2006	13.72	13.79	13.72	13.79	1,544,262	+0.06(+0.41%)
Sep 12, 2006	13.67	13.75	13.66	13.73	548,364	+0.10(+0.72%)
Sep 11, 2006	13.56	13.64	13.56	13.64	33,739	+0.12(+0.86%)
Sep 08, 2006	13.48	13.52	13.48	13.52	47,312	+0.10(+0.75%)
Sep 07, 2006	13.37	13.42	13.36	13.42	43,822	+0.03(+0.25%)
Sep 06, 2006	13.41	13.42	13.38	13.39	281,162	-0.06(-0.46%)
Sep 05, 2006	13.47	13.48	13.44	13.45	323,822	-0.02(-0.15%)