S&P Insurance ETF SPDR (NY: KIE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	16.74	16.94	16.73	16.84	234,459	+0.11(+0.64%)
Feb 27, 2014	16.66	16.74	16.57	16.74	201,037	+0.10(+0.61%)
Feb 26, 2014	16.66	16.67	16.57	16.63	4,454,611	+0.01(+0.05%)
Feb 25, 2014	16.67	16.69	16.60	16.63	188,626	-0.04(-0.22%)
Feb 24, 2014	16.71	16.78	16.65	16.66	1,046,746	+0.01(+0.05%)
Feb 21, 2014	16.69	16.72	16.61	16.65	161,943	-0.01(-0.05%)
Feb 20, 2014	16.58	16.69	16.52	16.66	218,902	+0.10(+0.60%)
Feb 19, 2014	16.71	16.82	16.56	16.56	387,262	-0.19(-1.11%)
Feb 18, 2014	16.67	16.76	16.65	16.75	338,922	+0.11(+0.66%)
Feb 14, 2014	16.55	16.64	16.64	16.64	1,013,884	+0.06(+0.38%)
Feb 13, 2014	16.34	16.58	16.29	16.57	288,593	+0.14(+0.84%)
Feb 12, 2014	16.45	16.52	16.37	16.44	152,914	-0.01(-0.03%)
Feb 11, 2014	16.22	16.47	16.22	16.44	292,615	+0.23(+1.43%)
Feb 10, 2014	16.13	16.22	16.07	16.21	222,870	+0.05(+0.31%)
Feb 07, 2014	16.03	16.16	16.00	16.16	111,954	+0.18(+1.14%)
Feb 06, 2014	15.95	15.99	15.89	15.98	135,458	+0.05(+0.30%)
Feb 05, 2014	15.84	15.96	15.76	15.93	332,046	+0.06(+0.35%)
Feb 04, 2014	15.84	15.96	15.79	15.87	225,604	+0.07(+0.42%)
Feb 03, 2014	16.22	16.28	15.80	15.81	325,741	-0.46(-2.82%)
Jan 31, 2014	16.27	16.42	16.03	16.27	783,245	-0.18(-1.11%)
Jan 30, 2014	16.34	16.47	16.32	16.45	280,654	+0.23(+1.41%)
Jan 29, 2014	16.27	16.39	16.20	16.22	448,554	-0.17(-1.01%)
Jan 28, 2014	16.28	16.42	16.28	16.39	208,264	+0.17(+1.07%)
Jan 27, 2014	16.26	16.35	16.09	16.21	720,158	-0.05(-0.31%)
Jan 24, 2014	16.63	16.63	16.26	16.26	344,315	-0.45(-2.68%)
Jan 23, 2014	16.97	16.97	16.68	16.71	291,273	-0.30(-1.74%)
Jan 22, 2014	16.99	17.03	16.95	17.01	1,994,936	+0.04(+0.23%)
Jan 21, 2014	17.06	17.09	16.90	16.97	354,780	-0.04(-0.26%)
Jan 17, 2014	17.05	17.01	17.01	17.01	447,078	-0.06(-0.37%)
Jan 16, 2014	17.13	17.13	17.04	17.07	226,877	-0.06(-0.34%)
Jan 15, 2014	17.08	17.16	17.08	17.13	1,238,162	+0.05(+0.29%)
Jan 14, 2014	16.97	17.10	16.95	17.08	985,435	+0.17(+1.01%)
Jan 13, 2014	17.18	17.18	16.88	16.91	3,315,197	-0.28(-1.61%)
Jan 10, 2014	17.24	17.27	17.10	17.19	168,594	-0.01(-0.06%)
Jan 09, 2014	17.17	17.21	17.11	17.20	565,677	+0.09(+0.50%)
Jan 08, 2014	17.10	17.14	17.04	17.11	1,267,855	-0.00(-0.02%)
Jan 07, 2014	17.08	17.20	17.08	17.12	234,039	+0.07(+0.39%)
Jan 06, 2014	17.15	17.21	17.03	17.05	343,693	-0.04(-0.24%)
Jan 03, 2014	17.13	17.20	17.07	17.09	1,528,293	-0.05(-0.27%)
Jan 02, 2014	17.34	17.39	17.09	17.14	720,776	-0.30(-1.74%)
Dec 31, 2013	17.38	17.44	17.44	17.44	146,855	+0.09(+0.49%)
Dec 30, 2013	17.32	17.37	17.32	17.36	197,908	+0.06(+0.34%)
Dec 27, 2013	17.37	17.37	17.27	17.30	744,516	-0.03(-0.18%)
Dec 26, 2013	17.37	17.37	17.30	17.33	129,732	+0.01(+0.03%)
Dec 24, 2013	17.23	17.32	17.22	17.32	102,665	+0.10(+0.59%)
Dec 23, 2013	17.25	17.26	17.20	17.22	306,903	+0.05(+0.29%)
Dec 20, 2013	17.04	17.17	17.03	17.17	599,537	+0.17(+0.97%)
Dec 19, 2013	16.99	17.03	16.95	17.01	68,076	+0.00(+0.01%)
Dec 18, 2013	16.77	17.01	16.66	17.00	237,570	+0.25(+1.52%)
Dec 17, 2013	16.82	16.85	16.72	16.75	114,238	-0.09(-0.54%)
Dec 16, 2013	16.87	16.89	16.83	16.84	290,869	+0.03(+0.20%)
Dec 13, 2013	16.92	16.92	16.77	16.81	172,407	-0.03(-0.20%)
Dec 12, 2013	16.87	16.91	16.83	16.84	847,058	-0.02(-0.13%)
Dec 11, 2013	17.11	17.11	16.85	16.86	463,643	-0.23(-1.37%)
Dec 10, 2013	17.14	17.18	17.09	17.10	109,059	-0.07(-0.39%)
Dec 09, 2013	17.18	17.21	17.13	17.16	176,180	+0.03(+0.19%)
Dec 06, 2013	17.04	17.14	17.04	17.13	161,751	+0.25(+1.48%)
Dec 05, 2013	16.94	16.99	16.86	16.88	192,711	-0.12(-0.68%)
Dec 04, 2013	16.99	17.10	16.82	16.99	202,873	-0.02(-0.10%)
Dec 03, 2013	17.12	17.12	16.93	17.01	203,530	-0.14(-0.82%)