S&P Insurance ETF SPDR (NY: KIE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	17.38	17.44	17.44	17.44	146,855	+0.09(+0.49%)
Dec 30, 2013	17.32	17.37	17.32	17.36	197,908	+0.06(+0.34%)
Dec 27, 2013	17.37	17.37	17.27	17.30	744,516	-0.03(-0.18%)
Dec 26, 2013	17.37	17.37	17.30	17.33	129,732	+0.01(+0.03%)
Dec 24, 2013	17.23	17.32	17.22	17.32	102,665	+0.10(+0.59%)
Dec 23, 2013	17.25	17.26	17.20	17.22	306,903	+0.05(+0.29%)
Dec 20, 2013	17.04	17.17	17.03	17.17	599,537	+0.17(+0.97%)
Dec 19, 2013	16.99	17.03	16.95	17.01	68,076	+0.00(+0.01%)
Dec 18, 2013	16.77	17.01	16.66	17.00	237,570	+0.25(+1.52%)
Dec 17, 2013	16.82	16.85	16.72	16.75	114,238	-0.09(-0.54%)
Dec 16, 2013	16.87	16.89	16.83	16.84	290,869	+0.03(+0.20%)
Dec 13, 2013	16.92	16.92	16.77	16.81	172,407	-0.03(-0.20%)
Dec 12, 2013	16.87	16.91	16.83	16.84	847,058	-0.02(-0.13%)
Dec 11, 2013	17.11	17.11	16.85	16.86	463,643	-0.23(-1.37%)
Dec 10, 2013	17.14	17.18	17.09	17.10	109,059	-0.07(-0.39%)
Dec 09, 2013	17.18	17.21	17.13	17.16	176,180	+0.03(+0.19%)
Dec 06, 2013	17.04	17.14	17.04	17.13	161,751	+0.25(+1.48%)
Dec 05, 2013	16.94	16.99	16.86	16.88	192,711	-0.12(-0.68%)
Dec 04, 2013	16.99	17.10	16.82	16.99	202,873	-0.02(-0.10%)
Dec 03, 2013	17.12	17.12	16.93	17.01	203,530	-0.14(-0.82%)
Dec 02, 2013	17.20	17.29	17.07	17.15	628,776	-0.02(-0.11%)
Nov 29, 2013	17.25	17.27	17.17	17.17	95,843	-0.04(-0.22%)
Nov 27, 2013	17.17	17.22	17.15	17.21	88,344	+0.03(+0.18%)
Nov 26, 2013	17.37	17.37	17.15	17.18	579,824	+0.02(+0.13%)
Nov 25, 2013	17.19	17.21	17.15	17.16	304,052	+0.01(+0.06%)
Nov 22, 2013	17.03	17.15	17.03	17.15	230,575	+0.12(+0.70%)
Nov 21, 2013	16.87	17.06	16.87	17.03	481,238	+0.20(+1.19%)
Nov 20, 2013	16.84	16.92	16.79	16.83	344,836	-0.03(-0.16%)
Nov 19, 2013	16.91	16.94	16.83	16.85	396,013	-0.07(-0.39%)
Nov 18, 2013	17.01	17.05	16.89	16.92	1,361,650	-0.06(-0.32%)
Nov 15, 2013	17.01	17.01	16.88	16.98	281,208	+0.00(+0.02%)
Nov 14, 2013	16.85	16.98	16.82	16.97	192,508	+0.34(+2.02%)
Nov 12, 2013	16.73	16.73	16.58	16.64	204,827	-0.09(-0.54%)
Nov 11, 2013	16.69	16.73	16.65	16.73	2,368,355	+0.04(+0.23%)
Nov 08, 2013	16.41	16.69	16.41	16.69	290,208	+0.31(+1.87%)
Nov 07, 2013	16.55	16.63	16.38	16.38	180,353	-0.15(-0.90%)
Nov 06, 2013	16.48	16.55	16.45	16.53	296,752	+0.10(+0.64%)
Nov 05, 2013	16.49	16.49	16.42	16.43	224,768	-0.06(-0.35%)
Nov 04, 2013	16.44	16.50	16.40	16.49	205,807	+0.07(+0.40%)
Nov 01, 2013	16.48	16.48	16.37	16.42	1,802,585	-0.05(-0.30%)
Oct 31, 2013	16.52	16.56	16.47	16.47	82,911	-0.06(-0.37%)
Oct 30, 2013	16.66	16.66	16.46	16.53	163,836	-0.08(-0.48%)
Oct 29, 2013	16.48	16.61	16.48	16.61	309,270	+0.16(+0.95%)
Oct 28, 2013	16.37	16.47	16.37	16.45	706,588	+0.05(+0.32%)
Oct 25, 2013	16.41	16.44	16.37	16.40	57,751	+0.03(+0.19%)
Oct 24, 2013	16.32	16.38	16.32	16.37	306,427	+0.07(+0.44%)
Oct 23, 2013	16.43	16.44	16.26	16.30	186,454	-0.17(-1.00%)
Oct 22, 2013	16.53	16.58	16.44	16.46	8,670,446	+0.06(+0.37%)
Oct 21, 2013	16.42	16.44	16.36	16.40	498,863	+0.01(+0.05%)
Oct 18, 2013	16.39	16.39	16.27	16.39	107,323	+0.07(+0.40%)
Oct 17, 2013	16.13	16.33	16.12	16.33	1,020,787	+0.17(+1.02%)
Oct 16, 2013	15.95	16.18	15.95	16.16	80,412	+0.29(+1.84%)
Oct 15, 2013	15.97	16.03	15.87	15.87	2,565,236	-0.10(-0.65%)
Oct 14, 2013	15.78	15.98	15.78	15.98	112,767	+0.10(+0.64%)
Oct 11, 2013	15.76	15.87	15.74	15.87	78,382	+0.12(+0.75%)
Oct 10, 2013	15.56	15.76	15.56	15.76	110,479	+0.35(+2.27%)
Oct 09, 2013	15.50	15.50	15.32	15.41	231,055	-0.04(-0.28%)
Oct 08, 2013	15.65	15.65	15.45	15.45	349,735	-0.18(-1.16%)
Oct 07, 2013	15.67	15.71	15.62	15.63	115,175	-0.15(-0.98%)
Oct 04, 2013	15.65	15.79	15.65	15.79	91,376	+0.17(+1.09%)
Oct 03, 2013	15.70	15.70	15.55	15.62	153,442	-0.13(-0.80%)
Oct 02, 2013	15.52	15.74	15.52	15.74	905,634	+0.04(+0.23%)