S&P Insurance ETF SPDR (NY: KIE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	14.73	14.83	14.70	14.77	2,242,709	+0.06(+0.44%)
Sep 27, 2007	14.59	14.72	14.57	14.70	622,048	+0.18(+1.26%)
Sep 26, 2007	14.50	14.61	14.49	14.52	266,426	+0.08(+0.55%)
Sep 25, 2007	14.33	14.44	14.26	14.44	1,012,573	+0.07(+0.50%)
Sep 24, 2007	14.49	14.53	14.36	14.37	318,392	-0.15(-1.05%)
Sep 21, 2007	14.51	14.55	14.48	14.52	2,619,661	-0.09(-0.62%)
Sep 20, 2007	14.74	14.81	14.57	14.61	3,826,141	-0.20(-1.32%)
Sep 19, 2007	14.75	14.88	14.74	14.81	857,449	+0.16(+1.09%)
Sep 18, 2007	14.20	14.69	14.14	14.65	1,107,587	+0.53(+3.73%)
Sep 17, 2007	14.10	14.13	14.05	14.12	766,701	-0.09(-0.60%)
Sep 14, 2007	14.17	14.23	14.12	14.21	3,212,624	+0.01(+0.07%)
Sep 13, 2007	14.12	14.25	14.12	14.20	1,043,598	+0.19(+1.36%)
Sep 12, 2007	14.04	14.12	13.97	14.00	399,832	-0.04(-0.27%)
Sep 11, 2007	13.92	14.09	13.92	14.04	1,800,993	+0.14(+0.98%)
Sep 10, 2007	13.93	14.03	13.78	13.91	119,833	-0.03(-0.19%)
Sep 07, 2007	13.99	14.06	13.88	13.93	1,666,035	-0.20(-1.40%)
Sep 06, 2007	14.19	14.21	14.08	14.13	1,738,555	-0.03(-0.20%)
Sep 05, 2007	14.16	14.22	14.15	14.16	166,758	-0.21(-1.49%)