S&P Insurance ETF SPDR (NY: KIE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2008	9.456	9.904	9.309	9.904	138,812	+0.46(+4.92%)
Sep 29, 2008	10.48	10.48	9.288	9.440	1,697,153	-0.85(-8.29%)
Sep 26, 2008	10.28	10.59	10.10	10.29	0	-0.09(-0.84%)
Sep 25, 2008	10.58	10.58	10.30	10.38	349,782	+0.27(+2.65%)
Sep 24, 2008	10.41	10.41	10.06	10.11	131,138	-0.29(-2.80%)
Sep 23, 2008	10.94	10.94	10.31	10.40	235,455	-0.15(-1.47%)
Sep 22, 2008	11.96	11.96	10.46	10.56	750,460	-0.86(-7.56%)
Sep 19, 2008	11.88	18.67	10.83	11.42	0	+0.93(+8.87%)
Sep 18, 2008	10.06	10.62	9.564	10.49	1,217,559	+0.64(+6.52%)
Sep 17, 2008	10.42	10.56	9.822	9.850	2,910,279	-0.80(-7.48%)
Sep 16, 2008	10.27	10.65	9.930	10.65	2,008,010	+0.40(+3.87%)
Sep 15, 2008	12.43	10.81	10.24	10.25	2,234,228	-0.64(-5.92%)
Sep 12, 2008	10.92	11.03	10.80	10.89	1,429,978	-0.25(-2.22%)
Sep 11, 2008	10.92	11.14	10.69	11.14	1,683,335	+0.12(+1.05%)
Sep 10, 2008	11.05	11.22	10.89	11.03	1,303,478	+0.02(+0.19%)
Sep 09, 2008	11.48	11.56	11.00	11.01	1,116,918	-0.60(-5.20%)
Sep 08, 2008	11.84	11.88	11.27	11.61	2,094,314	+0.42(+3.77%)
Sep 05, 2008	10.87	11.19	10.81	11.19	0	+0.21(+1.89%)
Sep 04, 2008	11.23	11.29	10.96	10.98	566,289	-0.36(-3.16%)
Sep 03, 2008	11.17	11.34	11.09	11.34	1,555,792	+0.12(+1.10%)