S&P Insurance ETF SPDR (NY: KIE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2008	11.62	11.99	11.62	11.90	405,262	+0.17(+1.47%)
Mar 28, 2008	11.86	11.94	11.72	11.72	2,281,490	-0.11(-0.89%)
Mar 27, 2008	12.04	12.04	11.81	11.83	2,621,213	-0.05(-0.43%)
Mar 26, 2008	11.99	12.03	11.86	11.88	3,035,007	-0.22(-1.83%)
Mar 25, 2008	12.08	12.19	11.96	12.10	608,087	+0.00(+0.01%)
Mar 24, 2008	12.01	12.31	12.01	12.10	454,902	+0.07(+0.59%)
Mar 21, 2008	11.76	12.04	11.73	12.03	1,669,955	+0.00(+0.00%)
Mar 20, 2008	11.76	12.04	11.73	12.03	1,669,955	+0.37(+3.18%)
Mar 19, 2008	12.02	12.02	11.65	11.66	1,599,758	-0.16(-1.37%)
Mar 18, 2008	11.58	11.84	11.49	11.82	3,288,247	+0.56(+4.94%)
Mar 17, 2008	11.02	11.36	11.01	11.27	542,256	-0.10(-0.84%)
Mar 14, 2008	11.61	11.68	11.27	11.36	686,425	-0.27(-2.31%)
Mar 13, 2008	11.13	11.71	11.13	11.63	2,483,288	+0.03(+0.22%)
Mar 12, 2008	11.93	12.02	11.60	11.60	3,026,863	-0.38(-3.20%)
Mar 11, 2008	11.77	11.99	11.55	11.99	2,925,334	+0.53(+4.59%)
Mar 10, 2008	11.65	11.73	11.43	11.46	2,044,755	-0.14(-1.20%)
Mar 07, 2008	11.49	11.81	11.48	11.60	608,265	+0.00(+0.00%)
Mar 06, 2008	11.69	11.77	11.56	11.60	881,486	-0.25(-2.13%)
Mar 05, 2008	12.01	12.12	11.76	11.85	1,223,779	-0.06(-0.52%)
Mar 04, 2008	11.77	11.93	11.69	11.92	1,420,896	+0.02(+0.13%)
Mar 03, 2008	12.08	12.08	11.75	11.90	1,220,052	-0.27(-2.22%)
Feb 29, 2008	12.26	12.26	12.00	12.17	803,245	-0.34(-2.68%)
Feb 28, 2008	12.60	12.62	12.40	12.51	820,607	-0.35(-2.71%)
Feb 27, 2008	12.61	12.89	12.60	12.85	2,156,681	+0.20(+1.61%)
Feb 26, 2008	12.61	12.73	12.51	12.65	2,040,272	+0.09(+0.72%)
Feb 25, 2008	12.34	12.61	12.26	12.56	1,638,589	+0.19(+1.56%)
Feb 22, 2008	12.22	12.37	12.04	12.37	1,064,540	+0.14(+1.18%)
Feb 21, 2008	12.36	12.40	12.20	12.22	1,125,240	-0.05(-0.40%)
Feb 20, 2008	12.07	12.35	12.07	12.27	449,860	+0.10(+0.83%)
Feb 19, 2008	12.30	12.31	12.08	12.17	700,448	+0.01(+0.04%)
Feb 18, 2008	11.93	12.20	11.90	12.17	0	+0.00(+0.00%)
Feb 15, 2008	11.93	12.20	11.90	12.17	1,779,512	+0.13(+1.09%)
Feb 14, 2008	12.11	12.22	12.03	12.03	2,240,561	-0.11(-0.89%)
Feb 13, 2008	12.12	12.15	11.99	12.14	545,261	+0.11(+0.92%)
Feb 12, 2008	11.91	12.15	11.89	12.03	758,422	+0.21(+1.74%)
Feb 11, 2008	11.95	11.95	11.74	11.83	1,162,342	-0.39(-3.21%)
Feb 08, 2008	12.25	12.36	12.13	12.22	554,387	-0.21(-1.72%)
Feb 07, 2008	12.40	12.52	12.25	12.43	1,566,286	+0.04(+0.34%)
Feb 06, 2008	12.47	12.57	12.34	12.39	1,496,949	-0.06(-0.49%)
Feb 05, 2008	12.55	12.66	12.44	12.45	1,264,263	-0.42(-3.25%)
Feb 04, 2008	13.05	13.05	12.86	12.87	923,924	-0.18(-1.34%)
Feb 01, 2008	13.03	13.08	12.82	13.04	684,156	+0.21(+1.67%)
Jan 31, 2008	12.40	13.01	12.40	12.83	1,401,160	+0.30(+2.37%)
Jan 30, 2008	12.86	13.09	12.53	12.53	1,376,340	-0.36(-2.82%)
Jan 29, 2008	12.83	12.93	12.68	12.90	1,739,723	+0.23(+1.85%)
Jan 28, 2008	12.23	12.66	12.23	12.66	2,412,687	+0.31(+2.53%)
Jan 25, 2008	12.70	12.73	12.25	12.35	220,024	-0.25(-1.96%)
Jan 24, 2008	12.65	12.70	12.47	12.60	640,562	+0.05(+0.37%)
Jan 23, 2008	11.80	12.56	11.80	12.55	1,767,067	+0.31(+2.57%)
Jan 22, 2008	11.83	12.40	11.83	12.24	2,175,669	+0.10(+0.85%)
Jan 21, 2008	12.55	12.59	11.97	12.13	0	+0.00(+0.00%)
Jan 18, 2008	12.55	12.59	11.97	12.13	2,225,599	-0.38(-3.07%)
Jan 17, 2008	13.10	13.10	12.52	12.52	1,843,652	-0.58(-4.41%)
Jan 16, 2008	13.07	13.32	13.03	13.09	2,779,056	+0.02(+0.16%)
Jan 15, 2008	13.16	13.17	13.03	13.07	1,284,766	-0.23(-1.74%)
Jan 14, 2008	13.31	13.33	13.21	13.31	1,136,285	+0.07(+0.51%)
Jan 11, 2008	13.12	13.44	13.12	13.24	284,195	-0.03(-0.19%)
Jan 10, 2008	12.95	13.45	12.95	13.26	1,196,008	+0.19(+1.42%)
Jan 09, 2008	12.91	13.08	12.73	13.08	696,453	+0.20(+1.58%)
Jan 08, 2008	13.25	13.33	12.87	12.87	167,832	-0.38(-2.86%)
Jan 07, 2008	13.16	13.34	13.09	13.25	685,459	+0.09(+0.65%)
Jan 04, 2008	13.19	13.27	13.16	13.17	127,795	-0.17(-1.28%)
Jan 03, 2008	13.33	13.42	13.28	13.34	112,794	+0.01(+0.10%)
Jan 02, 2008	13.57	13.57	13.30	13.33	303,205	-0.28(-2.05%)