S&P Insurance ETF SPDR (NY: KIE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2011	9.842	9.912	9.736	9.739	808,694	-0.26(-2.59%)
Oct 28, 2011	10.04	10.07	9.982	9.998	590,492	-0.15(-1.44%)
Oct 27, 2011	10.11	10.21	9.998	10.14	2,294,132	+0.39(+3.96%)
Oct 26, 2011	9.702	9.791	9.540	9.757	1,329,857	+0.18(+1.85%)
Oct 25, 2011	9.791	9.791	9.540	9.580	1,882,161	-0.28(-2.87%)
Oct 24, 2011	9.688	9.900	9.641	9.863	868,010	+0.22(+2.28%)
Oct 21, 2011	9.482	9.672	9.445	9.643	1,094,922	+0.31(+3.32%)
Oct 20, 2011	9.148	9.350	9.080	9.334	1,193,360	+0.16(+1.79%)
Oct 19, 2011	9.230	9.397	9.156	9.170	1,632,519	-0.04(-0.43%)
Oct 18, 2011	8.836	9.299	8.749	9.209	2,206,241	+0.40(+4.50%)
Oct 17, 2011	9.072	9.072	8.794	8.812	258,121	-0.31(-3.42%)
Oct 14, 2011	9.066	9.151	8.964	9.125	377,999	+0.17(+1.92%)
Oct 13, 2011	9.024	9.056	8.823	8.953	778,710	-0.14(-1.51%)
Oct 12, 2011	8.992	9.236	8.992	9.090	2,310,725	+0.19(+2.17%)
Oct 11, 2011	8.828	9.003	8.796	8.897	482,736	-0.01(-0.06%)
Oct 10, 2011	8.706	8.910	8.706	8.902	727,688	+0.39(+4.63%)
Oct 07, 2011	8.865	8.865	8.508	8.508	1,959,267	-0.31(-3.54%)
Oct 06, 2011	8.786	8.820	8.669	8.820	1,929,721	+0.22(+2.59%)
Oct 05, 2011	8.339	8.624	8.235	8.598	2,031,499	+0.27(+3.27%)
Oct 04, 2011	7.952	8.349	7.878	8.325	1,863,335	+0.28(+3.49%)
Oct 03, 2011	8.471	8.497	8.045	8.045	578,759	-0.41(-4.82%)
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%)