S&P Insurance ETF SPDR (NY: KIE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	17.08	17.28	17.08	17.27	216,995	+0.27(+1.57%)
Mar 28, 2014	16.96	17.12	16.96	17.01	215,652	+0.07(+0.44%)
Mar 27, 2014	17.04	17.06	16.90	16.93	203,350	-0.14(-0.81%)
Mar 26, 2014	17.27	17.36	17.07	17.07	2,767,551	-0.15(-0.87%)
Mar 25, 2014	17.30	17.32	17.18	17.22	136,503	-0.01(-0.03%)
Mar 24, 2014	17.31	17.35	17.19	17.23	2,183,648	-0.04(-0.26%)
Mar 21, 2014	17.35	17.41	17.26	17.27	126,194	+0.02(+0.09%)
Mar 20, 2014	17.14	17.28	17.14	17.25	402,479	+0.09(+0.53%)
Mar 19, 2014	17.25	17.28	17.09	17.16	363,012	-0.09(-0.50%)
Mar 18, 2014	17.15	17.27	17.15	17.25	508,873	+0.12(+0.71%)
Mar 17, 2014	17.09	17.22	17.09	17.13	312,032	+0.10(+0.57%)
Mar 14, 2014	17.00	17.10	16.98	17.03	370,594	+0.01(+0.03%)
Mar 13, 2014	17.23	17.23	16.99	17.02	213,498	-0.17(-0.97%)
Mar 12, 2014	17.08	17.21	17.03	17.19	125,033	+0.03(+0.18%)
Mar 11, 2014	17.30	17.31	17.14	17.16	315,367	-0.11(-0.64%)
Mar 10, 2014	17.24	17.29	17.18	17.27	142,645	-0.01(-0.05%)
Mar 07, 2014	17.27	17.35	17.20	17.28	279,644	+0.06(+0.34%)
Mar 06, 2014	17.13	17.25	17.13	17.22	152,296	+0.13(+0.76%)
Mar 05, 2014	17.04	17.09	17.02	17.09	169,864	+0.05(+0.31%)
Mar 04, 2014	16.87	17.05	16.87	17.04	254,458	+0.33(+2.00%)
Mar 03, 2014	16.71	16.77	16.62	16.70	226,982	-0.14(-0.84%)
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%)