S&P Insurance ETF SPDR (NY: KIE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	10.51	10.69	10.50	10.67	1,371,131	+0.13(+1.23%)
Mar 30, 2010	10.61	10.62	10.51	10.54	1,587,950	-0.05(-0.49%)
Mar 29, 2010	10.58	10.60	10.51	10.59	1,356,110	+0.08(+0.79%)
Mar 26, 2010	10.40	10.60	10.40	10.51	1,798,560	+0.13(+1.30%)
Mar 25, 2010	10.49	10.57	10.37	10.38	4,761,209	-0.04(-0.37%)
Mar 24, 2010	10.28	10.47	10.28	10.41	5,631,542	+0.08(+0.78%)
Mar 23, 2010	10.27	10.34	10.23	10.33	1,078,842	+0.07(+0.68%)
Mar 22, 2010	10.16	10.27	10.10	10.27	1,321,932	+0.04(+0.40%)
Mar 19, 2010	10.36	10.37	10.22	10.22	1,884,943	-0.09(-0.90%)
Mar 18, 2010	10.35	10.35	10.29	10.32	1,443,137	-0.02(-0.17%)
Mar 17, 2010	10.26	10.44	10.26	10.33	3,933,460	+0.14(+1.37%)
Mar 16, 2010	10.08	10.21	10.05	10.20	2,351,882	+0.14(+1.36%)
Mar 15, 2010	9.977	10.08	9.977	10.06	2,108,348	-0.00(-0.03%)
Mar 12, 2010	10.17	10.18	10.02	10.06	1,387,606	-0.04(-0.38%)
Mar 11, 2010	10.04	10.11	10.01	10.10	3,030,120	+0.05(+0.51%)
Mar 10, 2010	10.01	10.11	9.977	10.05	2,652,424	+0.06(+0.59%)
Mar 09, 2010	9.964	10.06	9.938	9.989	4,684,091	-0.01(-0.08%)
Mar 08, 2010	9.956	10.04	9.953	9.997	2,708,102	+0.07(+0.73%)
Mar 05, 2010	9.840	9.949	9.775	9.925	2,524,559	+0.14(+1.48%)
Mar 04, 2010	9.675	9.786	9.628	9.781	2,846,899	+0.12(+1.23%)
Mar 03, 2010	9.695	9.739	9.644	9.662	1,297,599	-0.02(-0.16%)
Mar 02, 2010	9.644	9.719	9.621	9.677	2,061,028	+0.06(+0.62%)