S&P Insurance ETF SPDR (NY: KIE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	10.37	10.52	10.26	10.26	4,369,683	-0.05(-0.45%)
Sep 29, 2010	10.32	10.39	10.27	10.31	826,164	-0.06(-0.63%)
Sep 28, 2010	10.29	10.40	10.17	10.38	2,451,181	+0.10(+0.96%)
Sep 27, 2010	10.33	10.36	10.26	10.28	1,762,899	-0.05(-0.53%)
Sep 24, 2010	10.23	10.34	10.14	10.33	1,850,002	+0.31(+3.06%)
Sep 23, 2010	10.16	10.20	10.00	10.03	2,930,987	-0.21(-2.03%)
Sep 22, 2010	10.39	10.42	10.20	10.23	2,909,835	-0.22(-2.07%)
Sep 21, 2010	10.52	10.54	10.38	10.45	2,925,250	-0.04(-0.40%)
Sep 20, 2010	10.29	10.51	10.27	10.49	2,753,571	+0.21(+2.02%)
Sep 17, 2010	10.28	10.34	10.25	10.28	1,668,475	-0.01(-0.12%)
Sep 15, 2010	10.16	10.31	10.15	10.30	2,549,578	+0.06(+0.56%)
Sep 14, 2010	10.25	10.31	10.16	10.24	2,389,602	-0.03(-0.33%)
Sep 13, 2010	10.20	10.29	10.19	10.27	2,313,355	+0.19(+1.88%)
Sep 10, 2010	10.11	10.12	10.02	10.08	965,177	+0.01(+0.10%)
Sep 09, 2010	10.12	10.18	10.00	10.07	899,755	+0.08(+0.83%)
Sep 08, 2010	9.920	10.07	9.920	9.990	1,636,957	+0.13(+1.31%)
Sep 07, 2010	10.07	10.07	9.857	9.860	2,030,122	-0.27(-2.64%)
Sep 03, 2010	9.982	10.14	9.979	10.13	1,429,163	+0.26(+2.60%)
Sep 02, 2010	9.798	9.876	9.759	9.870	2,291,189	+0.08(+0.78%)
Sep 01, 2010	9.531	9.800	9.531	9.794	3,327,751	+0.40(+4.26%)
Aug 31, 2010	9.375	9.453	9.212	9.394	3,473	+0.03(+0.36%)
Aug 30, 2010	9.448	9.471	9.311	9.360	2,011,093	-0.16(-1.66%)
Aug 27, 2010	9.445	9.523	9.134	9.518	2,372,067	+0.33(+3.55%)
Aug 26, 2010	9.308	9.360	9.160	9.191	2,865,740	-0.07(-0.78%)
Aug 25, 2010	9.116	9.305	9.020	9.264	3,088,846	+0.09(+0.96%)
Aug 24, 2010	9.202	9.280	9.142	9.176	2,066,632	-0.15(-1.61%)
Aug 23, 2010	9.386	9.435	9.318	9.326	2,293,041	-0.05(-0.50%)
Aug 20, 2010	9.391	9.409	9.277	9.373	3,683,036	-0.03(-0.30%)
Aug 19, 2010	9.614	9.635	9.401	9.401	5,316,126	-0.26(-2.71%)
Aug 18, 2010	9.648	9.728	9.549	9.663	7,990,556	+0.03(+0.32%)
Aug 17, 2010	9.583	9.692	9.570	9.632	4,738,264	+0.15(+1.53%)
Aug 16, 2010	9.448	9.526	9.422	9.487	2,474,547	-0.03(-0.35%)
Aug 13, 2010	9.521	9.629	9.508	9.521	1,162,134	-0.03(-0.27%)
Aug 12, 2010	9.500	9.583	9.469	9.546	3,951,914	-0.08(-0.81%)
Aug 11, 2010	9.852	9.852	9.619	9.624	4,461,641	-0.37(-3.66%)
Aug 10, 2010	9.982	10.05	9.904	9.990	1,658,073	-0.05(-0.54%)
Aug 09, 2010	10.03	10.06	9.930	10.04	1,685,075	+0.14(+1.41%)
Aug 06, 2010	9.904	9.948	9.772	9.904	3,589,906	-0.08(-0.83%)
Aug 05, 2010	9.881	10.000	9.837	9.987	2,515,974	+0.05(+0.47%)
Aug 04, 2010	9.953	10.01	9.876	9.940	5,511,841	+0.02(+0.16%)
Aug 03, 2010	10.12	10.12	9.912	9.925	9,488,333	-0.22(-2.20%)
Aug 02, 2010	10.13	10.16	10.02	10.15	1,727,485	+0.21(+2.11%)
Jul 30, 2010	9.938	9.997	9.808	9.938	2,857,988	-0.05(-0.52%)
Jul 29, 2010	9.922	10.06	9.821	9.990	4,243,286	+0.16(+1.66%)
Jul 28, 2010	9.844	9.912	9.798	9.826	1,955,160	-0.09(-0.89%)
Jul 27, 2010	10.02	10.06	9.904	9.914	2,746,531	-0.02(-0.16%)
Jul 26, 2010	9.886	9.992	9.844	9.930	3,066,086	+0.04(+0.45%)
Jul 23, 2010	9.707	9.896	9.655	9.886	2,334,217	+0.14(+1.44%)
Jul 22, 2010	9.489	9.759	9.489	9.746	1,654,280	+0.36(+3.84%)
Jul 21, 2010	9.603	9.681	9.368	9.386	2,679,330	-0.19(-1.95%)
Jul 20, 2010	9.215	9.580	9.212	9.572	3,405,213	+0.18(+1.88%)
Jul 19, 2010	9.357	9.443	9.251	9.396	1,356,332	+0.05(+0.58%)
Jul 16, 2010	9.342	9.619	9.308	9.342	1,301,495	-0.37(-3.79%)
Jul 15, 2010	9.790	9.790	9.539	9.710	2,034,992	-0.04(-0.40%)
Jul 14, 2010	9.813	9.819	9.679	9.749	3,726,817	-0.09(-0.95%)
Jul 13, 2010	9.759	9.889	9.751	9.842	2,755,206	+0.20(+2.06%)
Jul 12, 2010	9.697	9.715	9.557	9.644	2,786,491	-0.09(-0.89%)
Jul 09, 2010	9.730	9.746	9.541	9.730	2,225,400	+0.17(+1.82%)
Jul 08, 2010	9.528	9.578	9.412	9.557	2,188,581	+0.14(+1.46%)
Jul 07, 2010	9.116	9.440	9.116	9.419	1,279,483	+0.34(+3.71%)
Jul 06, 2010	9.173	9.290	8.994	9.083	996,358	+0.04(+0.40%)
Jul 02, 2010	9.046	9.189	8.963	9.046	2,439,484	-0.03(-0.31%)