S&P Insurance ETF SPDR (NY: KIE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	13.45	13.45	13.43	13.43	155,899	-0.11(-0.84%)
Feb 27, 2006	13.56	13.58	13.55	13.55	67,091	+0.03(+0.23%)
Feb 24, 2006	13.51	13.52	13.51	13.52	8,531	-0.00(-0.02%)
Feb 23, 2006	13.52	13.52	13.52	13.52	387	+0.10(+0.73%)
Feb 22, 2006	13.42	13.42	13.42	13.42	0	+0.00(+0.00%)
Feb 21, 2006	13.42	13.42	13.42	13.42	775	+0.01(+0.04%)
Feb 17, 2006	13.42	13.42	13.42	13.42	81,440	-0.03(-0.21%)
Feb 16, 2006	13.41	13.44	13.41	13.44	193,905	-0.00(-0.02%)
Feb 15, 2006	13.42	13.45	13.40	13.45	847,366	-0.01(-0.04%)
Feb 14, 2006	13.28	13.45	13.28	13.45	20,166	+0.20(+1.54%)
Feb 13, 2006	13.26	13.26	13.25	13.25	762,048	+0.05(+0.35%)
Feb 10, 2006	13.20	13.20	13.20	13.20	0	+0.00(+0.00%)
Feb 09, 2006	13.23	13.23	13.19	13.20	95,789	-0.03(-0.23%)
Feb 08, 2006	13.20	13.23	13.20	13.23	4,653	+0.09(+0.67%)
Feb 07, 2006	13.18	13.18	13.15	13.15	4,265	-0.03(-0.20%)
Feb 06, 2006	13.17	13.17	13.17	13.17	775	+0.04(+0.27%)
Feb 03, 2006	13.14	13.14	13.14	13.14	387	-0.12(-0.88%)
Feb 02, 2006	13.35	13.35	13.25	13.25	353,295	-0.08(-0.58%)
Feb 01, 2006	13.35	13.39	13.32	13.33	145,429	+0.04(+0.33%)
Jan 31, 2006	13.46	13.46	13.28	13.28	456,841	-0.23(-1.70%)
Jan 30, 2006	13.47	13.51	13.47	13.51	200,498	-0.05(-0.38%)
Jan 27, 2006	13.57	13.57	13.57	13.57	775	+0.07(+0.54%)
Jan 26, 2006	13.32	13.57	13.32	13.49	251,301	+0.23(+1.75%)
Jan 25, 2006	13.33	13.37	13.23	13.26	632,907	-0.08(-0.60%)
Jan 24, 2006	13.38	13.38	13.34	13.34	775	-0.01(-0.04%)
Jan 23, 2006	13.38	13.38	13.35	13.35	775	-0.09(-0.69%)
Jan 20, 2006	13.44	13.46	13.44	13.44	201,661	-0.17(-1.27%)
Jan 19, 2006	13.61	13.61	13.61	13.61	387	+0.00(+0.02%)
Jan 18, 2006	13.67	13.67	13.58	13.61	48,088	-0.14(-1.01%)
Jan 17, 2006	13.84	13.84	13.70	13.75	84,154	-0.15(-1.11%)
Jan 13, 2006	13.90	13.90	13.90	13.90	387	-0.01(-0.09%)
Jan 12, 2006	13.97	13.97	13.92	13.92	1,163	-0.05(-0.35%)
Jan 11, 2006	13.96	13.97	13.96	13.97	822,158	+0.03(+0.19%)
Jan 10, 2006	13.91	13.94	13.91	13.94	58,171	+0.05(+0.37%)
Jan 09, 2006	13.89	13.89	13.89	13.89	1,163	+0.02(+0.17%)
Jan 06, 2006	13.85	13.87	13.85	13.87	2,326	+0.05(+0.34%)
Jan 05, 2006	13.78	13.82	13.78	13.82	472,741	-0.00(-0.02%)
Jan 04, 2006	13.83	13.83	13.82	13.82	116,343	+0.28(+2.08%)
Jan 03, 2006	13.54	13.54	13.54	13.54	41,495	-0.14(-1.04%)
Dec 30, 2005	13.68	13.68	13.68	13.68	0	+0.00(+0.00%)
Dec 29, 2005	13.66	13.68	13.66	13.68	155,124	+0.01(+0.04%)
Dec 28, 2005	13.68	13.68	13.68	13.68	0	+0.00(+0.00%)
Dec 27, 2005	13.76	13.76	13.68	13.68	80,664	+0.04(+0.26%)
Dec 23, 2005	13.65	13.65	13.64	13.64	411,467	+0.09(+0.67%)
Dec 22, 2005	13.55	13.55	13.55	13.55	0	+0.00(+0.00%)
Dec 21, 2005	13.58	13.58	13.55	13.55	58,559	+0.03(+0.23%)
Dec 20, 2005	13.51	13.54	13.50	13.52	96,952	+0.04(+0.31%)
Dec 19, 2005	13.56	13.58	13.47	13.48	246,647	-0.10(-0.70%)
Dec 16, 2005	13.65	13.65	13.57	13.57	184,210	-0.07(-0.49%)
Dec 15, 2005	13.71	13.71	13.64	13.64	159,390	-0.11(-0.82%)
Dec 14, 2005	13.75	13.75	13.75	13.75	5,041	+0.13(+0.98%)
Dec 13, 2005	13.62	13.62	13.62	13.62	0	+0.00(+0.00%)
Dec 12, 2005	13.70	13.70	13.57	13.62	194,681	+0.02(+0.11%)
Dec 09, 2005	13.65	13.65	13.60	13.60	205,539	+0.02(+0.17%)
Dec 08, 2005	13.60	13.60	13.58	13.58	5,817	-0.02(-0.11%)
Dec 07, 2005	13.67	13.67	13.60	13.60	388,198	-0.08(-0.57%)
Dec 06, 2005	13.71	13.71	13.67	13.67	1,078,114	-0.07(-0.53%)
Dec 05, 2005	13.80	13.80	13.74	13.75	295,124	-0.10(-0.69%)
Dec 02, 2005	13.84	13.84	13.84	13.84	0	+0.00(+0.00%)