S&P Insurance ETF SPDR (NY: KIE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	8.519	8.598	8.450	8.452	794,516	-0.21(-2.44%)
Sep 29, 2011	8.548	8.691	8.455	8.664	383,229	+0.33(+3.90%)
Sep 28, 2011	8.601	8.667	8.336	8.339	1,008,108	-0.25(-2.87%)
Sep 27, 2011	8.646	8.794	8.529	8.585	1,741,651	+0.15(+1.79%)
Sep 26, 2011	8.262	8.445	8.143	8.434	2,731,947	+0.27(+3.31%)
Sep 23, 2011	8.143	8.241	8.114	8.164	2,517,995	-0.01(-0.06%)
Sep 22, 2011	8.204	8.291	8.061	8.169	2,694,340	-0.26(-3.11%)
Sep 21, 2011	8.918	8.918	8.426	8.431	329,850	-0.46(-5.18%)
Sep 20, 2011	8.974	9.082	8.886	8.892	307,925	-0.03(-0.36%)
Sep 19, 2011	8.894	8.995	8.812	8.924	1,264,008	-0.21(-2.29%)
Sep 16, 2011	9.125	9.233	9.019	9.133	3,101,973	+0.04(+0.43%)
Sep 15, 2011	8.941	9.107	8.888	9.094	2,800,875	+0.22(+2.47%)
Sep 14, 2011	8.846	8.988	8.651	8.875	2,341,104	+0.10(+1.11%)
Sep 13, 2011	8.746	8.830	8.651	8.777	1,854,405	+0.06(+0.63%)
Sep 12, 2011	8.495	8.722	8.463	8.722	833,710	+0.09(+1.01%)
Sep 09, 2011	8.743	8.819	8.590	8.635	1,364,114	-0.26(-2.93%)
Sep 08, 2011	8.988	9.061	8.862	8.896	818,134	-0.19(-2.09%)
Sep 07, 2011	8.793	9.094	8.793	9.086	549,545	+0.46(+5.29%)
Sep 06, 2011	8.532	8.653	8.490	8.630	2,147,514	-0.18(-2.06%)
Sep 02, 2011	8.899	8.975	8.804	8.812	2,976,821	-0.33(-3.61%)
Sep 01, 2011	9.312	9.378	9.131	9.141	1,074,904	-0.18(-1.95%)
Aug 31, 2011	9.326	9.418	9.225	9.323	2,146,569	+0.08(+0.86%)
Aug 30, 2011	9.241	9.312	9.094	9.244	891,869	-0.08(-0.82%)
Aug 29, 2011	9.009	9.326	9.009	9.320	4,516,400	+0.50(+5.65%)
Aug 26, 2011	8.643	8.891	8.495	8.822	3,093,058	+0.09(+1.09%)
Aug 25, 2011	9.036	9.104	8.640	8.727	5,843,194	-0.21(-2.33%)
Aug 24, 2011	8.727	8.949	8.709	8.935	2,705,964	+0.18(+2.05%)
Aug 23, 2011	8.556	8.756	8.474	8.756	2,557,535	+0.23(+2.69%)
Aug 22, 2011	8.756	8.790	8.508	8.527	1,012,976	-0.05(-0.55%)
Aug 19, 2011	8.593	8.896	8.569	8.574	4,353,307	-0.13(-1.45%)
Aug 18, 2011	8.809	8.864	8.640	8.701	2,370,555	-0.47(-5.09%)
Aug 17, 2011	9.228	9.286	9.083	9.167	4,347,895	+0.01(+0.09%)
Aug 16, 2011	9.153	9.302	9.086	9.160	948,631	-0.14(-1.50%)
Aug 15, 2011	9.123	9.302	9.123	9.299	500,068	+0.27(+2.95%)
Aug 12, 2011	9.252	9.307	8.991	9.033	908,492	-0.11(-1.21%)
Aug 11, 2011	8.677	9.281	8.598	9.144	9,736,606	+0.57(+6.64%)
Aug 10, 2011	8.999	9.001	8.556	8.574	7,206,124	-0.64(-6.95%)
Aug 09, 2011	9.508	9.215	8.516	9.215	4,450,713	+0.66(+7.77%)
Aug 08, 2011	9.186	9.368	8.537	8.550	3,534,987	-0.92(-9.72%)
Aug 05, 2011	9.721	9.750	9.257	9.471	4,769,841	-0.14(-1.45%)
Aug 04, 2011	9.993	10.00	9.595	9.610	3,282,537	-0.51(-5.03%)
Aug 03, 2011	10.06	10.12	9.900	10.12	2,600,328	+0.11(+1.05%)
Aug 02, 2011	10.17	10.24	10.01	10.01	4,414,731	-0.22(-2.14%)
Aug 01, 2011	10.46	10.46	10.17	10.23	4,324,490	-0.09(-0.84%)
Jul 29, 2011	10.23	10.41	10.20	10.32	1,604,704	+0.00(+0.00%)
Jul 28, 2011	10.33	10.45	10.30	10.32	2,050,028	+0.04(+0.38%)
Jul 27, 2011	10.47	10.49	10.28	10.28	832,231	-0.25(-2.38%)
Jul 26, 2011	10.50	10.58	10.46	10.53	1,526,892	+0.03(+0.25%)
Jul 25, 2011	10.53	10.55	10.46	10.50	189,111	-0.13(-1.19%)
Jul 22, 2011	10.64	10.64	10.61	10.63	319,252	+0.01(+0.07%)
Jul 21, 2011	10.56	10.72	10.54	10.62	3,137,479	+0.11(+1.08%)
Jul 20, 2011	10.49	10.55	10.44	10.51	1,194,444	+0.05(+0.48%)
Jul 19, 2011	10.41	10.49	10.35	10.46	1,929,081	+0.08(+0.76%)
Jul 18, 2011	10.58	10.60	10.29	10.38	2,158,441	-0.29(-2.69%)
Jul 15, 2011	10.77	10.77	10.59	10.67	3,874,304	-0.04(-0.34%)
Jul 14, 2011	10.84	10.85	10.65	10.70	2,594,867	-0.10(-0.95%)
Jul 13, 2011	10.82	10.93	10.75	10.81	4,495,013	+0.04(+0.42%)
Jul 12, 2011	10.75	10.90	10.75	10.76	813,245	+0.01(+0.12%)
Jul 11, 2011	10.93	10.94	10.72	10.75	4,610,328	-0.33(-3.00%)
Jul 08, 2011	11.04	11.08	11.00	11.08	438,618	-0.15(-1.34%)
Jul 07, 2011	11.16	11.24	11.13	11.23	379,599	+0.15(+1.38%)
Jul 06, 2011	10.98	11.08	10.94	11.08	184,070	+0.06(+0.53%)
Jul 05, 2011	11.15	11.15	10.99	11.02	3,114,923	-0.13(-1.18%)