S&P Insurance ETF SPDR (NY: KIE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	18.20	18.30	18.15	18.15	80,938	-0.10(-0.52%)
Sep 29, 2014	18.19	18.29	18.15	18.25	130,989	-0.09(-0.47%)
Sep 26, 2014	18.21	18.38	18.19	18.34	1,228,412	+0.16(+0.86%)
Sep 25, 2014	18.35	18.35	18.16	18.18	98,906	-0.21(-1.16%)
Sep 24, 2014	18.21	18.41	18.21	18.39	32,867	+0.19(+1.05%)
Sep 23, 2014	18.36	18.39	18.20	18.20	134,693	-0.19(-1.03%)
Sep 22, 2014	18.49	18.50	18.39	18.39	6,980,822	-0.13(-0.72%)
Sep 19, 2014	18.64	18.67	18.50	18.53	85,363	-0.14(-0.73%)
Sep 18, 2014	18.60	18.69	18.60	18.66	51,490	+0.14(+0.78%)
Sep 17, 2014	18.51	18.60	18.51	18.52	38,011	+0.01(+0.05%)
Sep 16, 2014	18.46	18.57	18.46	18.51	53,459	+0.02(+0.12%)
Sep 15, 2014	18.47	18.54	18.42	18.49	114,662	+0.02(+0.09%)
Sep 12, 2014	18.49	18.51	18.43	18.47	23,910	-0.01(-0.06%)
Sep 11, 2014	18.42	18.50	18.42	18.48	62,675	+0.00(+0.00%)
Sep 10, 2014	18.52	18.42	18.40	18.48	40,320	+0.06(+0.31%)
Sep 09, 2014	18.54	18.54	18.41	18.42	29,875	-0.16(-0.84%)
Sep 08, 2014	18.57	18.62	18.50	18.58	26,483	-0.01(-0.06%)
Sep 05, 2014	18.61	18.61	18.50	18.59	141,083	-0.01(-0.05%)
Sep 04, 2014	18.71	18.75	18.59	18.60	44,591	-0.09(-0.46%)
Sep 03, 2014	18.82	18.82	18.68	18.68	58,154	-0.08(-0.44%)