S&P Insurance ETF SPDR (NY: KIE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	14.77	14.78	14.69	14.69	364,542	-0.10(-0.66%)
Dec 28, 2006	14.79	14.81	14.78	14.78	181,107	-0.01(-0.05%)
Dec 27, 2006	14.80	14.85	14.79	14.79	45,761	+0.06(+0.42%)
Dec 26, 2006	14.68	14.73	14.68	14.73	91,135	+0.06(+0.42%)
Dec 22, 2006	14.66	14.67	14.65	14.67	42,271	+0.00(+0.00%)
Dec 21, 2006	14.75	14.78	14.66	14.67	144,265	-0.06(-0.40%)
Dec 20, 2006	14.75	14.75	14.71	14.73	289,306	+0.02(+0.12%)
Dec 19, 2006	14.69	14.71	14.64	14.71	387,035	+0.02(+0.16%)
Dec 18, 2006	14.70	14.73	14.66	14.69	943,543	+0.01(+0.09%)
Dec 15, 2006	14.66	14.68	14.63	14.67	66,315	-0.07(-0.45%)
Dec 14, 2006	14.67	14.74	14.67	14.74	1,133,183	+0.07(+0.46%)
Dec 13, 2006	14.71	14.71	14.66	14.67	57,008	-0.01(-0.05%)
Dec 12, 2006	14.67	14.71	14.64	14.68	592,574	+0.06(+0.43%)
Dec 11, 2006	14.59	14.62	14.59	14.62	140,387	+0.06(+0.44%)
Dec 08, 2006	14.54	14.56	14.54	14.55	41,495	+0.02(+0.12%)
Dec 07, 2006	14.60	14.60	14.54	14.54	18,614	-0.04(-0.25%)
Dec 06, 2006	14.55	14.57	14.55	14.57	43,822	+0.07(+0.50%)
Dec 05, 2006	14.39	14.50	14.38	14.50	41,107	+0.12(+0.84%)
Dec 04, 2006	14.36	14.39	14.34	14.38	60,110	+0.14(+1.00%)
Dec 01, 2006	14.26	14.32	14.24	14.24	525,871	-0.16(-1.11%)
Nov 30, 2006	14.39	14.40	14.30	14.40	196,620	+0.10(+0.70%)
Nov 29, 2006	14.30	14.33	14.27	14.30	1,247,587	+0.05(+0.36%)
Nov 28, 2006	14.22	14.28	14.22	14.24	213,683	-0.01(-0.09%)
Nov 27, 2006	14.39	14.39	14.23	14.26	499,112	-0.17(-1.20%)
Nov 24, 2006	14.42	14.45	14.41	14.43	151,246	-0.00(-0.02%)
Nov 22, 2006	14.49	14.49	14.40	14.43	392,464	-0.03(-0.21%)
Nov 21, 2006	14.53	14.53	14.46	14.46	260,221	-0.07(-0.46%)
Nov 20, 2006	14.45	14.53	14.45	14.53	82,215	+0.05(+0.36%)
Nov 17, 2006	14.51	14.51	14.48	14.48	2,326	-0.08(-0.53%)
Nov 16, 2006	14.44	14.56	14.44	14.56	300,165	+0.14(+0.95%)
Nov 15, 2006	14.39	14.43	14.39	14.42	157,451	+0.09(+0.63%)
Nov 14, 2006	14.24	14.33	14.24	14.33	4,265	+0.02(+0.11%)
Nov 13, 2006	14.33	14.33	14.31	14.31	364,542	+0.06(+0.40%)
Nov 10, 2006	14.25	14.28	14.24	14.26	231,523	+0.09(+0.66%)
Nov 09, 2006	14.27	14.27	14.16	14.16	495,622	-0.07(-0.49%)
Nov 08, 2006	14.24	14.25	14.23	14.23	156,675	+0.01(+0.04%)
Nov 07, 2006	14.18	14.24	14.18	14.23	256,730	+0.08(+0.55%)
Nov 06, 2006	14.05	14.15	14.05	14.15	89,196	+0.13(+0.92%)
Nov 03, 2006	14.10	14.10	14.00	14.02	394,403	-0.03(-0.18%)
Nov 02, 2006	14.00	14.05	13.94	14.05	193,517	+0.03(+0.20%)
Nov 01, 2006	14.09	14.12	14.01	14.02	65,927	-0.02(-0.11%)
Oct 31, 2006	14.16	14.17	14.01	14.04	398,281	-0.17(-1.20%)
Oct 30, 2006	14.16	14.21	14.15	14.21	61,274	+0.09(+0.60%)
Oct 27, 2006	14.33	14.33	14.12	14.12	675,566	-0.24(-1.69%)
Oct 26, 2006	14.26	14.37	14.24	14.36	475,843	+0.19(+1.36%)
Oct 25, 2006	14.16	14.17	14.08	14.17	667,422	-0.01(-0.07%)
Oct 24, 2006	14.18	14.20	14.16	14.18	415,345	-0.03(-0.24%)
Oct 23, 2006	14.10	14.21	14.10	14.21	1,031,964	+0.09(+0.66%)
Oct 20, 2006	14.16	14.16	14.12	14.12	4,058,052	-0.05(-0.38%)
Oct 19, 2006	14.18	14.19	14.16	14.17	1,228,196	-0.13(-0.90%)
Oct 18, 2006	14.34	14.34	14.26	14.30	149,307	+0.07(+0.53%)
Oct 17, 2006	14.16	14.23	14.16	14.23	160,165	-0.02(-0.11%)
Oct 16, 2006	14.25	14.25	14.22	14.24	45,761	+0.01(+0.09%)
Oct 13, 2006	14.14	14.27	14.14	14.23	202,825	+0.13(+0.91%)
Oct 12, 2006	14.11	14.14	14.10	14.10	336,619	+0.05(+0.35%)
Oct 11, 2006	14.06	14.08	14.05	14.05	51,966	-0.01(-0.07%)
Oct 10, 2006	14.10	14.10	14.06	14.06	300,941	-0.04(-0.27%)
Oct 09, 2006	14.09	14.10	14.05	14.10	61,274	-0.00(-0.02%)
Oct 06, 2006	14.08	14.10	14.06	14.10	3,878	-0.02(-0.16%)
Oct 05, 2006	14.12	14.14	14.10	14.13	682,159	+0.01(+0.04%)
Oct 04, 2006	13.96	14.13	13.95	14.12	375,788	+0.17(+1.18%)
Oct 03, 2006	13.89	13.99	13.89	13.96	93,850	+0.14(+1.05%)