S&P Insurance ETF SPDR (NY: KIE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	6.212	6.418	6.181	6.400	1,543,576	+0.20(+3.16%)
Nov 26, 2008	5.791	6.238	5.740	6.204	858,136	+0.28(+4.70%)
Nov 25, 2008	5.730	5.949	5.603	5.926	1,416,649	+0.33(+5.90%)
Nov 24, 2008	5.273	5.724	5.142	5.596	3,337,092	+0.45(+8.66%)
Nov 21, 2008	4.812	5.191	4.631	5.149	3,498,662	+0.43(+9.13%)
Nov 20, 2008	5.155	5.232	4.644	4.719	10,189,437	-0.48(-9.18%)
Nov 19, 2008	5.812	5.812	5.186	5.196	2,163,833	-0.62(-10.64%)
Nov 18, 2008	5.859	5.895	5.565	5.815	813,417	+0.01(+0.09%)
Nov 17, 2008	6.134	6.209	5.799	5.810	277,862	-0.43(-6.90%)
Nov 14, 2008	6.372	6.565	6.160	6.240	1,053,635	-0.29(-4.39%)
Nov 13, 2008	6.011	6.526	5.709	6.526	8,465,739	+0.59(+9.95%)
Nov 12, 2008	6.168	6.212	5.895	5.936	347,621	-0.34(-5.46%)
Nov 11, 2008	6.299	6.397	6.073	6.279	650,684	-0.23(-3.53%)
Nov 10, 2008	6.911	6.983	6.413	6.508	783,591	-0.26(-3.81%)
Nov 07, 2008	6.568	6.766	6.539	6.766	96,797	+0.28(+4.29%)
Nov 06, 2008	6.898	7.096	6.459	6.488	1,037,355	-0.53(-7.53%)
Nov 05, 2008	7.305	7.442	6.947	7.016	717,112	-0.43(-5.75%)
Nov 04, 2008	7.269	7.506	7.151	7.444	1,045,394	+0.45(+6.41%)
Nov 03, 2008	6.926	7.045	6.767	6.996	356,250	+0.19(+2.77%)
Oct 31, 2008	6.400	6.813	6.382	6.807	561,235	+0.37(+5.73%)
Oct 30, 2008	6.807	6.828	6.320	6.439	969,441	-0.14(-2.19%)
Oct 29, 2008	6.575	7.006	6.493	6.583	2,164,957	-0.01(-0.20%)
Oct 28, 2008	6.137	6.596	5.936	6.596	780,992	+0.54(+8.85%)
Oct 27, 2008	6.446	6.446	6.057	6.060	297,043	-0.48(-7.33%)
Oct 24, 2008	6.096	6.673	5.931	6.539	1,338,769	+0.09(+1.40%)
Oct 23, 2008	6.410	6.588	6.052	6.449	1,630,597	-0.04(-0.64%)
Oct 22, 2008	6.807	6.957	6.374	6.490	198,217	-0.59(-8.34%)
Oct 21, 2008	7.052	7.284	6.962	7.081	443,104	-0.11(-1.58%)
Oct 20, 2008	7.104	7.194	6.792	7.194	510,552	+0.34(+4.97%)
Oct 17, 2008	6.599	7.179	6.599	6.854	584,628	+0.00(+0.04%)
Oct 16, 2008	7.498	7.498	6.281	6.851	444,438	-0.16(-2.32%)
Oct 15, 2008	7.480	7.563	6.942	7.014	695,499	-0.72(-9.30%)
Oct 14, 2008	7.645	8.277	7.493	7.733	1,810,285	+0.27(+3.59%)
Oct 13, 2008	6.434	7.483	6.434	7.465	1,239,641	+1.28(+20.62%)
Oct 10, 2008	5.748	6.369	5.626	6.189	1,077,613	-0.07(-1.11%)
Oct 09, 2008	7.522	7.522	6.124	6.258	1,627,517	-0.94(-13.07%)
Oct 08, 2008	7.710	7.710	7.199	7.199	598,838	-0.58(-7.40%)
Oct 07, 2008	8.489	8.538	7.754	7.774	916,625	-0.84(-9.73%)
Oct 06, 2008	8.393	8.759	8.097	8.612	770,611	-0.15(-1.76%)
Oct 03, 2008	9.327	9.461	8.767	8.767	320,079	-0.06(-0.73%)
Oct 02, 2008	9.471	9.471	8.821	8.832	794,624	-0.75(-7.78%)
Oct 01, 2008	10.23	10.23	9.345	9.577	477,554	-0.33(-3.31%)
Sep 30, 2008	9.456	9.904	9.309	9.904	138,812	+0.46(+4.92%)
Sep 29, 2008	10.48	10.48	9.288	9.440	1,697,153	-0.85(-8.29%)
Sep 26, 2008	10.28	10.59	10.10	10.29	0	-0.09(-0.84%)
Sep 25, 2008	10.58	10.58	10.30	10.38	349,782	+0.27(+2.65%)
Sep 24, 2008	10.41	10.41	10.06	10.11	131,138	-0.29(-2.80%)
Sep 23, 2008	10.94	10.94	10.31	10.40	235,455	-0.15(-1.47%)
Sep 22, 2008	11.96	11.96	10.46	10.56	750,460	-0.86(-7.56%)
Sep 19, 2008	11.88	18.67	10.83	11.42	0	+0.93(+8.87%)
Sep 18, 2008	10.06	10.62	9.564	10.49	1,217,559	+0.64(+6.52%)
Sep 17, 2008	10.42	10.56	9.822	9.850	2,910,279	-0.80(-7.48%)
Sep 16, 2008	10.27	10.65	9.930	10.65	2,008,010	+0.40(+3.87%)
Sep 15, 2008	12.43	10.81	10.24	10.25	2,234,228	-0.64(-5.92%)
Sep 12, 2008	10.92	11.03	10.80	10.89	1,429,978	-0.25(-2.22%)
Sep 11, 2008	10.92	11.14	10.69	11.14	1,683,335	+0.12(+1.05%)
Sep 10, 2008	11.05	11.22	10.89	11.03	1,303,478	+0.02(+0.19%)
Sep 09, 2008	11.48	11.56	11.00	11.01	1,116,918	-0.60(-5.20%)
Sep 08, 2008	11.84	11.88	11.27	11.61	2,094,314	+0.42(+3.77%)
Sep 05, 2008	10.87	11.19	10.81	11.19	0	+0.21(+1.89%)
Sep 04, 2008	11.23	11.29	10.96	10.98	566,289	-0.36(-3.16%)
Sep 03, 2008	11.17	11.34	11.09	11.34	1,555,792	+0.12(+1.10%)