S&P Insurance ETF SPDR (NY: KIE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	14.89	14.98	14.75	14.76	913,140	-0.17(-1.15%)
May 30, 2013	14.76	14.95	14.76	14.93	324,620	+0.18(+1.19%)
May 29, 2013	14.69	14.79	14.60	14.75	1,487,863	+0.02(+0.17%)
May 28, 2013	14.80	14.90	14.67	14.73	3,214,262	+0.07(+0.50%)
May 24, 2013	14.65	14.66	14.52	14.66	2,801,414	-0.02(-0.15%)
May 23, 2013	14.50	14.72	14.40	14.68	3,094,694	-0.03(-0.20%)
May 22, 2013	14.85	14.96	14.64	14.71	4,710,893	-0.14(-0.98%)
May 21, 2013	14.93	14.96	14.82	14.85	3,107,207	-0.08(-0.55%)
May 20, 2013	14.96	15.00	14.90	14.94	405,407	-0.04(-0.24%)
May 17, 2013	14.98	15.02	14.94	14.97	248,079	+0.04(+0.29%)
May 16, 2013	15.05	15.06	14.90	14.93	214,796	-0.17(-1.14%)
May 15, 2013	15.04	15.12	14.98	15.10	305,120	+0.25(+1.66%)
May 13, 2013	14.81	14.87	14.78	14.85	714,939	+0.04(+0.26%)
May 10, 2013	14.83	14.83	14.76	14.81	1,122,578	+0.02(+0.15%)
May 09, 2013	14.91	14.93	14.78	14.79	235,324	-0.12(-0.79%)
May 08, 2013	14.82	14.91	14.81	14.91	235,679	+0.09(+0.61%)
May 07, 2013	14.76	14.83	14.73	14.82	253,595	+0.11(+0.72%)
May 06, 2013	14.61	14.72	14.61	14.71	334,192	+0.12(+0.81%)
May 03, 2013	14.60	14.64	14.59	14.60	2,306,901	+0.14(+0.96%)
May 02, 2013	14.45	14.46	14.39	14.46	633,866	+0.09(+0.61%)
May 01, 2013	14.48	14.59	14.37	14.37	341,439	-0.13(-0.87%)
Apr 30, 2013	14.40	14.51	14.40	14.49	294,717	+0.06(+0.44%)
Apr 29, 2013	14.40	14.44	14.35	14.43	83,761	+0.10(+0.67%)
Apr 26, 2013	14.42	14.42	14.30	14.34	224,932	-0.08(-0.57%)
Apr 25, 2013	14.49	14.49	14.35	14.42	184,879	+0.02(+0.13%)
Apr 24, 2013	14.28	14.41	14.28	14.40	797,478	+0.13(+0.94%)
Apr 23, 2013	14.12	14.27	14.12	14.27	327,612	+0.25(+1.78%)
Apr 22, 2013	14.05	14.05	13.89	14.02	318,456	-0.00(-0.02%)
Apr 19, 2013	13.90	14.02	13.86	14.02	488,689	+0.16(+1.14%)
Apr 18, 2013	13.93	14.01	13.82	13.86	903,549	-0.13(-0.90%)
Apr 17, 2013	14.10	14.10	13.95	13.99	311,298	-0.18(-1.29%)
Apr 16, 2013	14.04	14.17	14.03	14.17	153,750	+0.23(+1.67%)
Apr 15, 2013	14.29	14.29	13.94	13.94	337,002	-0.39(-2.75%)
Apr 12, 2013	14.33	14.39	14.27	14.33	219,687	-0.04(-0.29%)
Apr 11, 2013	14.28	14.42	14.28	14.37	466,289	+0.11(+0.77%)
Apr 10, 2013	14.17	14.27	14.13	14.26	266,979	+0.14(+0.97%)
Apr 09, 2013	14.14	14.18	14.07	14.13	208,077	+0.02(+0.12%)
Apr 08, 2013	13.99	14.11	13.97	14.11	381,024	+0.11(+0.82%)
Apr 05, 2013	13.89	13.99	13.81	13.99	154,043	-0.07(-0.47%)
Apr 04, 2013	14.03	14.08	13.97	14.06	348,271	+0.05(+0.37%)
Apr 03, 2013	14.24	14.24	13.99	14.01	7,375,365	-0.15(-1.08%)
Apr 02, 2013	14.20	14.21	14.12	14.16	676,795	+0.05(+0.37%)
Apr 01, 2013	14.23	14.23	14.08	14.11	389,185	-0.07(-0.52%)
Mar 28, 2013	14.07	14.18	14.07	14.18	643,808	+0.10(+0.72%)
Mar 27, 2013	14.01	14.09	13.97	14.08	85,729	+0.02(+0.17%)
Mar 26, 2013	14.04	14.09	14.04	14.06	155,747	+0.05(+0.37%)
Mar 25, 2013	14.07	14.09	13.93	14.01	612,804	-0.01(-0.10%)
Mar 22, 2013	13.98	14.04	13.98	14.02	131,840	+0.05(+0.39%)
Mar 21, 2013	14.01	14.04	13.92	13.96	240,763	-0.09(-0.62%)
Mar 20, 2013	14.03	14.08	14.02	14.05	374,795	+0.08(+0.55%)
Mar 19, 2013	14.02	14.03	13.91	13.98	159,285	-0.01(-0.08%)
Mar 18, 2013	13.92	14.05	13.85	13.99	312,549	-0.07(-0.52%)
Mar 15, 2013	14.07	14.09	14.02	14.06	89,244	-0.03(-0.20%)
Mar 14, 2013	14.03	14.09	14.02	14.09	104,463	+0.11(+0.78%)
Mar 13, 2013	13.92	13.99	13.91	13.98	282,005	+0.07(+0.53%)
Mar 12, 2013	13.89	13.93	13.88	13.91	142,143	+0.01(+0.10%)
Mar 11, 2013	13.83	13.90	13.81	13.89	459,926	+0.09(+0.67%)
Mar 08, 2013	13.79	13.80	13.74	13.80	191,037	+0.12(+0.88%)
Mar 07, 2013	13.64	13.70	13.63	13.68	298,843	+0.05(+0.34%)
Mar 06, 2013	13.64	13.71	13.60	13.63	272,537	+0.04(+0.30%)
Mar 05, 2013	13.46	13.66	13.46	13.59	316,034	+0.17(+1.24%)
Mar 04, 2013	13.30	13.43	13.29	13.43	568,335	+0.08(+0.63%)