S&P Insurance ETF SPDR (NY: KIE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	9.456	9.543	9.242	9.316	2,742,020	-0.04(-0.41%)
Sep 29, 2009	9.420	9.548	9.311	9.355	1,189,411	-0.09(-0.96%)
Sep 28, 2009	9.007	9.458	9.007	9.445	3,185,132	+0.46(+5.14%)
Sep 25, 2009	8.968	9.100	8.904	8.984	1,073,398	-0.03(-0.37%)
Sep 24, 2009	9.242	9.265	8.961	9.017	2,766,719	-0.15(-1.66%)
Sep 23, 2009	9.360	9.430	9.141	9.169	1,132,485	-0.19(-2.04%)
Sep 22, 2009	9.355	9.417	9.327	9.360	1,064,137	+0.07(+0.78%)
Sep 21, 2009	9.345	9.347	9.224	9.288	846,144	-0.10(-1.07%)
Sep 18, 2009	9.502	9.515	9.340	9.389	3,402,244	-0.08(-0.82%)
Sep 17, 2009	9.582	9.757	9.430	9.466	2,569,618	+0.02(+0.23%)
Sep 16, 2009	9.350	9.636	9.296	9.444	4,388,118	+0.18(+1.99%)
Sep 15, 2009	9.296	9.345	9.236	9.260	2,674,296	+0.02(+0.22%)
Sep 14, 2009	9.043	9.265	8.963	9.239	629,385	+0.12(+1.27%)
Sep 11, 2009	9.074	9.175	8.997	9.123	2,519,905	+0.05(+0.57%)
Sep 10, 2009	8.986	9.100	8.770	9.071	5,637,233	+0.12(+1.32%)
Sep 09, 2009	8.814	8.981	8.762	8.953	1,597,842	+0.17(+1.97%)
Sep 08, 2009	8.865	8.868	8.703	8.780	542,271	+0.08(+0.89%)
Sep 04, 2009	8.692	8.705	8.561	8.703	1,899,931	+0.02(+0.21%)
Sep 03, 2009	8.538	8.685	8.481	8.685	1,712,378	+0.19(+2.29%)
Sep 02, 2009	8.491	8.587	8.401	8.491	2,590,898	-0.04(-0.52%)