S&P Insurance ETF SPDR (NY: KIE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 01, 2013	15.64	15.77	15.64	15.71	159,463	+0.01(+0.05%)
Sep 27, 2013	15.68	15.72	15.66	15.70	663,600	-0.05(-0.30%)
Sep 26, 2013	15.79	15.84	15.71	15.74	283,133	+0.00(+0.02%)
Sep 25, 2013	15.63	15.77	15.63	15.74	155,991	+0.12(+0.79%)
Sep 24, 2013	15.58	15.72	15.55	15.62	116,882	+0.05(+0.30%)
Sep 23, 2013	15.59	15.61	15.53	15.57	898,330	-0.07(-0.46%)
Sep 20, 2013	15.71	15.71	15.62	15.64	122,391	-0.01(-0.09%)
Sep 19, 2013	15.76	15.80	15.65	15.66	232,811	-0.09(-0.57%)
Sep 18, 2013	15.68	15.79	15.65	15.75	269,906	+0.09(+0.55%)
Sep 17, 2013	15.59	15.67	15.58	15.66	287,245	+0.09(+0.60%)
Sep 16, 2013	15.56	15.61	15.42	15.57	728,652	+0.15(+0.96%)
Sep 13, 2013	15.41	15.48	15.40	15.42	70,451	+0.03(+0.19%)
Sep 12, 2013	15.45	15.48	15.38	15.39	120,618	-0.10(-0.65%)
Sep 11, 2013	15.44	15.49	15.41	15.49	107,028	+0.05(+0.34%)
Sep 10, 2013	15.40	15.50	15.37	15.44	148,697	+0.14(+0.89%)
Sep 09, 2013	15.16	15.30	15.16	15.30	151,656	+0.22(+1.43%)
Sep 06, 2013	15.21	15.21	14.93	15.09	220,839	-0.05(-0.34%)
Sep 05, 2013	15.18	15.21	15.13	15.14	319,501	-0.02(-0.13%)
Sep 04, 2013	15.06	15.22	15.02	15.16	363,495	+0.13(+0.84%)
Sep 03, 2013	14.95	15.20	14.94	15.03	1,046,018	+0.10(+0.68%)
Aug 30, 2013	15.05	15.05	14.89	14.93	94,623	-0.11(-0.73%)
Aug 29, 2013	14.92	15.12	14.92	15.04	331,494	+0.05(+0.37%)
Aug 28, 2013	15.01	15.06	14.95	14.99	160,887	+0.00(+0.00%)
Aug 27, 2013	15.17	15.17	14.99	14.99	243,696	-0.33(-2.19%)
Aug 26, 2013	15.41	15.42	15.30	15.32	601,922	-0.05(-0.36%)
Aug 23, 2013	15.42	15.42	15.31	15.37	97,192	+0.00(+0.00%)
Aug 22, 2013	15.23	15.44	15.23	15.37	110,203	+0.20(+1.30%)
Aug 21, 2013	15.22	15.30	15.12	15.18	870,024	-0.09(-0.61%)
Aug 20, 2013	15.16	15.30	15.12	15.27	124,248	+0.10(+0.65%)
Aug 19, 2013	15.28	15.29	15.16	15.17	197,888	-0.16(-1.07%)
Aug 16, 2013	15.28	15.43	15.27	15.34	380,025	+0.02(+0.16%)
Aug 15, 2013	15.44	15.44	15.28	15.31	772,784	-0.21(-1.36%)
Aug 14, 2013	15.56	15.57	15.48	15.52	319,967	-0.02(-0.14%)
Aug 13, 2013	15.48	15.55	15.39	15.54	396,545	+0.11(+0.69%)
Aug 12, 2013	15.45	15.52	15.39	15.44	99,357	-0.07(-0.42%)
Aug 09, 2013	15.46	15.54	15.45	15.50	382,172	+0.01(+0.09%)
Aug 08, 2013	15.49	15.56	15.43	15.49	308,233	+0.03(+0.21%)
Aug 07, 2013	15.58	15.58	15.39	15.46	696,863	-0.10(-0.64%)
Aug 06, 2013	15.73	15.73	15.53	15.56	234,258	-0.18(-1.17%)
Aug 05, 2013	15.81	15.81	15.70	15.74	105,888	-0.07(-0.47%)
Aug 02, 2013	15.87	15.87	15.78	15.81	226,710	-0.03(-0.21%)