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%)
Mar 01, 2010	9.569	9.632	9.569	9.618	3,211,666	+0.08(+0.87%)
Feb 26, 2010	9.530	9.572	9.448	9.536	3,764,440	-0.01(-0.13%)
Feb 25, 2010	9.420	9.559	9.358	9.548	3,313,843	+0.02(+0.16%)
Feb 24, 2010	9.414	9.541	9.414	9.533	4,558,514	+0.15(+1.59%)
Feb 23, 2010	9.502	9.579	9.342	9.383	5,949,378	-0.14(-1.44%)
Feb 22, 2010	9.492	9.541	9.443	9.520	664,009	+0.05(+0.54%)
Feb 19, 2010	9.376	9.487	9.337	9.469	1,636,332	+0.05(+0.58%)
Feb 18, 2010	9.296	9.453	9.273	9.414	2,668,173	+0.10(+1.02%)
Feb 17, 2010	9.345	9.355	9.285	9.319	1,582,000	+0.05(+0.58%)
Feb 16, 2010	9.149	9.278	9.074	9.265	2,388,596	+0.18(+2.02%)
Feb 12, 2010	8.927	9.082	9.082	9.082	2,775,561	+0.05(+0.60%)
Feb 11, 2010	8.973	9.051	8.888	9.028	4,367,622	+0.04(+0.46%)
Feb 10, 2010	8.935	9.053	8.868	8.986	8,470,617	+0.04(+0.49%)
Feb 09, 2010	8.924	9.015	8.770	8.943	5,490,221	+0.11(+1.26%)
Feb 08, 2010	8.981	9.028	8.808	8.832	5,500,937	-0.15(-1.64%)
Feb 05, 2010	8.927	9.020	8.690	8.979	6,042,472	+0.06(+0.69%)
Feb 04, 2010	9.159	9.190	8.917	8.917	4,859,145	-0.33(-3.57%)
Feb 03, 2010	9.319	9.337	9.229	9.247	3,534,848	-0.14(-1.48%)
Feb 02, 2010	9.211	9.394	9.180	9.386	3,976,646	+0.18(+1.99%)
Feb 01, 2010	9.144	9.218	9.128	9.203	1,403,642	+0.11(+1.19%)
Jan 29, 2010	9.211	9.296	9.046	9.095	3,463,367	-0.05(-0.54%)
Jan 28, 2010	9.327	9.334	9.074	9.144	3,471,371	-0.13(-1.36%)
Jan 27, 2010	9.141	9.285	9.066	9.270	3,351,042	+0.13(+1.44%)
Jan 26, 2010	9.157	9.368	9.131	9.138	4,016,645	-0.00(-0.03%)
Jan 25, 2010	9.123	9.218	9.071	9.141	3,042,957	+0.10(+1.05%)
Jan 22, 2010	9.234	9.273	9.015	9.046	3,267,441	-0.22(-2.39%)
Jan 21, 2010	9.445	9.499	9.206	9.267	1,742,239	-0.20(-2.15%)
Jan 20, 2010	9.481	9.492	9.374	9.471	1,611,097	-0.08(-0.81%)
Jan 19, 2010	9.371	9.559	9.345	9.548	1,741,662	+0.16(+1.73%)
Jan 15, 2010	9.481	9.386	9.386	9.386	1,646,256	-0.13(-1.33%)
Jan 14, 2010	9.450	9.530	9.360	9.512	2,422,041	+0.04(+0.38%)
Jan 13, 2010	9.394	9.497	9.337	9.476	1,816,377	+0.10(+1.10%)
Jan 12, 2010	9.541	9.560	9.347	9.373	3,316,833	-0.06(-0.66%)
Jan 11, 2010	9.432	9.471	9.391	9.435	2,564,565	+0.04(+0.44%)
Jan 08, 2010	9.358	9.425	9.306	9.394	1,853,615	-0.03(-0.27%)
Jan 07, 2010	9.262	9.432	9.244	9.420	7,083,821	+0.14(+1.53%)
Jan 06, 2010	9.260	9.293	9.175	9.278	1,622,495	+0.02(+0.25%)
Jan 05, 2010	9.138	9.273	9.100	9.255	6,624,549	+0.11(+1.21%)