S&P Insurance ETF SPDR (NY: KIE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	14.07	14.18	14.07	14.18	643,808	+0.10(+0.72%)
Mar 27, 2013	14.01	14.09	13.97	14.08	85,729	+0.02(+0.17%)
Mar 26, 2013	14.04	14.09	14.04	14.06	155,747	+0.05(+0.37%)
Mar 25, 2013	14.07	14.09	13.93	14.01	612,804	-0.01(-0.10%)
Mar 22, 2013	13.98	14.04	13.98	14.02	131,840	+0.05(+0.39%)
Mar 21, 2013	14.01	14.04	13.92	13.96	240,763	-0.09(-0.62%)
Mar 20, 2013	14.03	14.08	14.02	14.05	374,795	+0.08(+0.55%)
Mar 19, 2013	14.02	14.03	13.91	13.98	159,285	-0.01(-0.08%)
Mar 18, 2013	13.92	14.05	13.85	13.99	312,549	-0.07(-0.52%)
Mar 15, 2013	14.07	14.09	14.02	14.06	89,244	-0.03(-0.20%)
Mar 14, 2013	14.03	14.09	14.02	14.09	104,463	+0.11(+0.78%)
Mar 13, 2013	13.92	13.99	13.91	13.98	282,005	+0.07(+0.53%)
Mar 12, 2013	13.89	13.93	13.88	13.91	142,143	+0.01(+0.10%)
Mar 11, 2013	13.83	13.90	13.81	13.89	459,926	+0.09(+0.67%)
Mar 08, 2013	13.79	13.80	13.74	13.80	191,037	+0.12(+0.88%)
Mar 07, 2013	13.64	13.70	13.63	13.68	298,843	+0.05(+0.34%)
Mar 06, 2013	13.64	13.71	13.60	13.63	272,537	+0.04(+0.30%)
Mar 05, 2013	13.46	13.66	13.46	13.59	316,034	+0.17(+1.24%)
Mar 04, 2013	13.30	13.43	13.29	13.43	568,335	+0.08(+0.63%)
Mar 01, 2013	13.30	13.36	13.16	13.34	1,024,151	+0.00(+0.02%)
Feb 28, 2013	13.34	13.43	13.33	13.34	317,691	+0.02(+0.16%)
Feb 27, 2013	13.16	13.33	13.16	13.32	440,094	+0.14(+1.03%)
Feb 26, 2013	13.14	13.20	13.04	13.18	532,745	-0.21(-1.57%)
Feb 22, 2013	13.33	13.40	13.33	13.39	234,221	+0.15(+1.11%)
Feb 21, 2013	13.25	13.28	13.22	13.24	67,219	-0.03(-0.23%)
Feb 20, 2013	13.48	13.49	13.27	13.27	379,017	-0.19(-1.44%)
Feb 19, 2013	13.32	13.48	13.31	13.47	565,580	+0.11(+0.82%)
Feb 15, 2013	13.36	13.39	13.32	13.36	69,795	+0.00(+0.02%)
Feb 14, 2013	13.31	13.37	13.31	13.36	107,699	-0.00(-0.02%)
Feb 13, 2013	13.32	13.37	13.32	13.36	494,708	+0.05(+0.41%)
Feb 12, 2013	13.26	13.31	13.26	13.30	68,472	+0.08(+0.60%)
Feb 11, 2013	13.19	13.24	13.15	13.23	137,540	+0.04(+0.27%)
Feb 08, 2013	13.16	13.20	13.16	13.19	139,630	+0.07(+0.56%)
Feb 07, 2013	13.18	13.21	13.05	13.12	398,346	-0.05(-0.35%)
Feb 06, 2013	13.05	13.17	13.00	13.16	332,401	+0.16(+1.21%)
Feb 04, 2013	13.06	13.10	12.97	13.00	98,988	-0.11(-0.83%)
Feb 01, 2013	13.06	13.19	12.81	13.11	758,289	+0.12(+0.94%)
Jan 31, 2013	12.93	13.01	12.93	12.99	124,688	+0.08(+0.65%)
Jan 30, 2013	12.92	12.94	12.87	12.91	89,961	-0.02(-0.17%)
Jan 29, 2013	12.86	12.93	12.85	12.93	269,190	+0.06(+0.49%)
Jan 28, 2013	12.90	12.90	12.84	12.87	39,888	-0.04(-0.32%)
Jan 25, 2013	12.91	12.91	12.81	12.91	100,054	+0.04(+0.28%)
Jan 24, 2013	12.92	12.93	12.86	12.87	146,625	-0.01(-0.08%)
Jan 23, 2013	12.86	12.88	12.83	12.88	288,346	+0.01(+0.11%)
Jan 22, 2013	12.66	12.87	12.66	12.87	3,820,190	+0.24(+1.87%)
Jan 18, 2013	12.60	12.64	12.56	12.63	62,788	+0.03(+0.24%)
Jan 17, 2013	12.55	12.63	12.55	12.60	36,446	+0.09(+0.70%)
Jan 16, 2013	12.55	12.57	12.52	12.52	92,919	-0.03(-0.22%)
Jan 15, 2013	12.47	12.54	12.47	12.54	325,722	+0.02(+0.20%)
Jan 14, 2013	12.51	12.52	12.46	12.52	415,287	-0.00(-0.02%)
Jan 11, 2013	12.52	12.55	12.47	12.52	87,911	-0.01(-0.09%)
Jan 10, 2013	12.50	12.54	12.46	12.53	424,468	+0.10(+0.79%)
Jan 09, 2013	12.35	12.44	12.35	12.43	106,469	+0.09(+0.71%)
Jan 08, 2013	12.35	12.38	12.31	12.35	64,596	-0.03(-0.26%)
Jan 07, 2013	12.43	12.43	12.34	12.38	119,372	-0.10(-0.76%)
Jan 04, 2013	12.38	12.47	12.36	12.47	690,676	+0.13(+1.08%)
Jan 03, 2013	12.28	12.35	12.26	12.34	1,759,330	+0.08(+0.67%)
Jan 02, 2013	12.20	12.26	11.98	12.26	38,510	+0.28(+2.36%)
Dec 31, 2012	11.83	11.98	11.79	11.98	84,061	+0.14(+1.20%)
Dec 28, 2012	11.85	11.90	11.83	11.83	45,197	-0.07(-0.55%)
Dec 27, 2012	11.96	11.96	11.80	11.90	1,683,455	-0.05(-0.41%)
Dec 26, 2012	11.99	11.99	11.94	11.95	45,587	-0.01(-0.09%)
Dec 24, 2012	11.93	11.99	11.93	11.96	40,505	-0.01(-0.11%)
Dec 21, 2012	11.98	12.05	11.90	11.97	177,627	-0.14(-1.19%)
Dec 20, 2012	12.09	12.12	12.02	12.12	147,162	+0.07(+0.56%)
Dec 19, 2012	12.11	12.14	12.05	12.05	32,481	+0.01(+0.07%)
Dec 18, 2012	11.90	12.05	11.90	12.04	101,451	+0.09(+0.74%)
Dec 17, 2012	11.82	11.95	11.82	11.95	36,837	+0.17(+1.46%)
Dec 14, 2012	11.88	11.88	11.78	11.78	1,171,990	-0.10(-0.82%)
Dec 13, 2012	12.01	12.15	11.88	11.88	3,064,509	-0.11(-0.92%)
Dec 12, 2012	12.06	12.09	11.99	11.99	87,369	-0.01(-0.09%)
Dec 11, 2012	11.99	12.02	11.98	12.00	16,877	+0.03(+0.22%)
Dec 10, 2012	11.93	12.00	11.91	11.97	633,370	+0.01(+0.11%)
Dec 07, 2012	11.99	12.00	11.93	11.96	111,274	+0.03(+0.23%)
Dec 06, 2012	11.93	11.94	11.89	11.93	112,614	+0.01(+0.09%)
Dec 05, 2012	11.88	11.95	11.84	11.92	228,839	+0.09(+0.75%)
Dec 04, 2012	11.81	11.85	11.79	11.83	2,007,262	-0.00(-0.02%)
Nov 30, 2012	11.80	11.84	11.79	11.84	44,983	+0.04(+0.31%)
Nov 29, 2012	11.78	11.81	11.77	11.80	28,481	+0.07(+0.59%)
Nov 28, 2012	11.62	11.73	11.57	11.73	53,106	+0.06(+0.53%)
Nov 27, 2012	11.71	11.75	11.67	11.67	31,386	-0.08(-0.64%)
Nov 26, 2012	11.71	11.75	11.69	11.74	24,291	-0.01(-0.11%)
Nov 23, 2012	11.68	11.76	11.68	11.76	96,145	+0.13(+1.09%)
Nov 21, 2012	11.56	11.63	11.56	11.63	87,458	+0.07(+0.58%)
Nov 20, 2012	11.54	11.56	11.50	11.56	72,117	+0.05(+0.47%)
Nov 19, 2012	11.52	11.53	11.48	11.51	450,419	+0.13(+1.19%)
Nov 16, 2012	11.25	11.38	11.22	11.37	198,673	+0.09(+0.76%)
Nov 15, 2012	11.29	11.32	11.23	11.29	302,444	+0.03(+0.24%)
Nov 14, 2012	11.39	11.43	11.24	11.26	60,275	-0.11(-0.97%)
Nov 13, 2012	11.40	11.51	11.31	11.37	39,190	-0.07(-0.61%)
Nov 12, 2012	11.51	11.51	11.42	11.44	354,333	-0.05(-0.47%)
Nov 09, 2012	11.38	11.55	11.38	11.50	113,456	+0.04(+0.31%)
Nov 08, 2012	11.62	11.62	11.46	11.46	128,222	-0.07(-0.61%)
Nov 07, 2012	11.69	11.69	11.49	11.53	74,481	-0.28(-2.37%)
Nov 06, 2012	11.74	11.83	11.68	11.81	51,588	+0.13(+1.13%)
Nov 05, 2012	11.58	11.68	11.55	11.68	497,704	+0.02(+0.19%)
Nov 02, 2012	11.87	11.87	11.59	11.66	199,653	-0.19(-1.57%)
Nov 01, 2012	11.80	11.95	11.80	11.84	586,676	+0.05(+0.46%)
Oct 31, 2012	11.79	11.79	11.71	11.79	136,308	+0.00(+0.00%)
Oct 26, 2012	11.87	11.79	11.79	11.79	55,663	-0.09(-0.73%)
Oct 25, 2012	11.94	11.94	11.84	11.88	178,319	+0.04(+0.37%)
Oct 24, 2012	11.81	11.87	11.81	11.83	29,000	-0.00(-0.00%)
Oct 23, 2012	11.86	11.86	11.77	11.83	228,542	-0.10(-0.88%)
Oct 19, 2012	12.08	12.08	11.88	11.94	86,222	-0.18(-1.51%)
Oct 18, 2012	12.09	12.18	12.09	12.12	166,507	+0.06(+0.49%)
Oct 17, 2012	12.02	12.07	11.99	12.06	208,295	+0.15(+1.22%)
Oct 16, 2012	11.82	11.93	11.82	11.92	131,120	+0.16(+1.35%)
Oct 15, 2012	11.69	11.76	11.66	11.76	19,975	+0.11(+0.90%)
Oct 12, 2012	11.72	11.78	11.63	11.65	103,589	-0.09(-0.80%)
Oct 11, 2012	11.77	11.80	11.72	11.75	43,391	+0.07(+0.62%)
Oct 10, 2012	11.62	11.71	11.62	11.67	123,683	+0.01(+0.06%)
Oct 09, 2012	11.71	11.71	11.65	11.67	9,366	-0.10(-0.82%)
Oct 08, 2012	11.69	11.77	11.69	11.76	556,209	+0.03(+0.23%)
Oct 05, 2012	11.72	11.80	11.71	11.74	57,741	+0.08(+0.72%)
Oct 04, 2012	11.55	11.66	11.54	11.65	72,937	+0.15(+1.34%)
Oct 03, 2012	11.45	11.53	11.45	11.50	14,064	+0.01(+0.05%)
Oct 02, 2012	11.49	11.50	11.46	11.49	148,238	+0.06(+0.49%)
Oct 01, 2012	11.44	11.51	11.42	11.44	114,696	+0.03(+0.26%)
Sep 28, 2012	11.37	11.45	11.33	11.41	51,462	-0.01(-0.05%)
Sep 27, 2012	11.38	11.42	11.35	11.41	53,269	+0.09(+0.76%)
Sep 26, 2012	11.37	11.38	11.33	11.33	153,845	-0.07(-0.62%)
Sep 25, 2012	11.60	11.60	11.39	11.40	130,964	-0.16(-1.38%)
Sep 24, 2012	11.50	11.59	11.50	11.56	33,494	-0.01(-0.09%)
Sep 21, 2012	11.68	11.68	11.56	11.57	308,077	-0.04(-0.33%)
Sep 20, 2012	11.53	11.60	11.50	11.60	124,605	-0.02(-0.20%)
Sep 19, 2012	11.61	11.66	11.61	11.63	17,070	-0.01(-0.08%)
Sep 18, 2012	11.68	11.68	11.61	11.64	169,708	-0.06(-0.50%)
Sep 17, 2012	11.80	11.80	11.69	11.70	229,940	-0.09(-0.77%)
Sep 14, 2012	11.75	11.81	11.71	11.79	123,520	+0.10(+0.87%)
Sep 13, 2012	11.50	11.69	11.50	11.68	156,819	+0.15(+1.33%)
Sep 12, 2012	11.54	11.57	11.51	11.53	133,654	+0.04(+0.33%)
Sep 11, 2012	11.48	11.50	11.46	11.49	514,291	+0.07(+0.63%)
Sep 10, 2012	11.45	11.46	11.42	11.42	62,371	-0.04(-0.35%)
Sep 07, 2012	11.47	11.50	11.45	11.46	137,918	+0.04(+0.33%)
Sep 06, 2012	11.34	11.43	11.34	11.42	330,989	+0.17(+1.53%)
Sep 05, 2012	11.27	11.29	11.24	11.25	92,793	-0.00(-0.02%)
Sep 04, 2012	11.17	11.27	11.17	11.26	24,618	+0.07(+0.60%)
Aug 31, 2012	11.22	11.22	11.14	11.19	24,480	+0.07(+0.63%)
Aug 30, 2012	11.09	11.14	11.06	11.12	8,091	-0.02(-0.17%)
Aug 29, 2012	11.11	11.14	11.10	11.14	4,316	-0.00(-0.02%)
Aug 27, 2012	11.21	11.21	11.14	11.14	21,957	-0.05(-0.41%)
Aug 24, 2012	11.10	11.20	11.09	11.19	100,012	+0.08(+0.68%)
Aug 23, 2012	11.17	11.17	11.10	11.11	94,507	-0.09(-0.79%)
Aug 22, 2012	11.21	11.25	11.16	11.20	43,075	-0.05(-0.48%)
Aug 21, 2012	11.28	11.32	11.22	11.25	1,034,722	+0.01(+0.07%)
Aug 20, 2012	11.21	11.25	11.19	11.24	648,222	+0.03(+0.31%)
Aug 17, 2012	11.20	11.21	11.16	11.21	59,378	+0.05(+0.46%)
Aug 16, 2012	11.10	11.17	11.10	11.16	44,044	+0.06(+0.58%)
Aug 15, 2012	11.04	11.10	11.04	11.09	54,354	+0.06(+0.56%)
Aug 14, 2012	11.04	11.10	11.03	11.03	27,264	+0.04(+0.34%)
Aug 13, 2012	10.99	11.02	10.96	10.99	27,700	-0.03(-0.27%)
Aug 10, 2012	10.99	11.02	10.98	11.02	35,520	+0.01(+0.10%)
Aug 09, 2012	10.95	11.08	10.95	11.01	145,004	+0.04(+0.37%)
Aug 08, 2012	10.91	11.01	10.87	10.97	42,948	+0.04(+0.34%)
Aug 07, 2012	10.92	10.98	10.90	10.94	221,707	+0.09(+0.82%)
Aug 06, 2012	10.85	10.91	10.85	10.85	183,488	+0.02(+0.17%)
Aug 03, 2012	10.88	10.88	10.81	10.83	1,184,821	+0.18(+1.66%)
Aug 02, 2012	10.58	10.67	10.57	10.65	80,452	+0.01(+0.10%)
Aug 01, 2012	10.82	10.82	10.64	10.64	99,692	-0.06(-0.58%)
Jul 31, 2012	10.76	10.76	10.70	10.70	65,167	-0.09(-0.82%)
Jul 30, 2012	10.78	10.79	10.75	10.79	20,056	+0.04(+0.37%)
Jul 27, 2012	10.60	10.80	10.60	10.75	139,961	+0.18(+1.73%)
Jul 26, 2012	10.61	10.69	10.54	10.57	79,311	+0.08(+0.79%)
Jul 25, 2012	10.52	10.53	10.47	10.48	62,345	+0.03(+0.33%)
Jul 24, 2012	10.55	10.55	10.40	10.45	55,599	-0.13(-1.27%)
Jul 23, 2012	10.50	10.61	10.47	10.58	101,336	-0.08(-0.75%)
Jul 20, 2012	10.77	10.77	10.65	10.66	98,030	-0.18(-1.66%)
Jul 19, 2012	10.88	10.89	10.82	10.84	46,351	-0.05(-0.42%)
Jul 18, 2012	10.82	10.91	10.82	10.89	122,260	+0.03(+0.30%)
Jul 17, 2012	10.83	10.87	10.72	10.86	43,869	+0.07(+0.62%)
Jul 16, 2012	10.86	10.86	10.78	10.79	80,948	-0.08(-0.77%)
Jul 13, 2012	10.71	10.87	10.71	10.87	27,794	+0.19(+1.76%)
Jul 12, 2012	10.65	10.72	10.64	10.69	85,759	-0.08(-0.72%)
Jul 11, 2012	10.75	10.79	10.72	10.76	221,576	+0.01(+0.12%)
Jul 10, 2012	10.89	10.89	10.73	10.75	112,197	-0.08(-0.72%)
Jul 09, 2012	10.86	10.86	10.79	10.83	5,087	-0.07(-0.66%)
Jul 06, 2012	10.87	10.92	10.84	10.90	66,098	-0.08(-0.73%)
Jul 05, 2012	11.04	11.12	10.97	10.98	58,659	-0.10(-0.87%)
Jul 03, 2012	11.04	11.10	11.04	11.08	126,591	+0.12(+1.05%)
Jul 02, 2012	10.96	10.99	10.89	10.96	37,294	+0.04(+0.37%)
Jun 29, 2012	10.95	10.95	10.84	10.92	214,681	+0.22(+2.08%)
Jun 28, 2012	10.52	10.71	10.50	10.70	138,362	+0.10(+0.99%)
Jun 27, 2012	10.52	10.62	10.47	10.60	72,725	+0.11(+1.05%)
Jun 26, 2012	10.44	10.52	10.42	10.48	121,616	+0.08(+0.77%)
Jun 25, 2012	10.47	10.47	10.38	10.40	73,948	-0.22(-2.05%)
Jun 22, 2012	10.65	10.71	10.62	10.62	148,705	+0.05(+0.43%)
Jun 21, 2012	10.81	10.86	10.58	10.58	168,005	-0.25(-2.28%)
Jun 20, 2012	10.79	10.88	10.76	10.82	342,678	+0.02(+0.15%)
Jun 19, 2012	10.72	10.82	10.70	10.81	75,223	+0.14(+1.36%)
Jun 18, 2012	10.61	10.72	10.61	10.66	1,785,234	-0.03(-0.28%)
Jun 15, 2012	10.71	10.73	10.65	10.69	405,609	+0.04(+0.34%)
Jun 14, 2012	10.59	10.70	10.57	10.66	220,636	+0.10(+0.94%)
Jun 13, 2012	10.58	10.67	10.53	10.56	134,383	-0.09(-0.85%)
Jun 12, 2012	10.56	10.65	10.54	10.65	135,075	+0.11(+1.09%)
Jun 11, 2012	10.79	10.79	10.53	10.53	47,879	-0.15(-1.43%)
Jun 08, 2012	10.63	10.69	10.57	10.68	50,653	+0.03(+0.25%)
Jun 07, 2012	10.80	10.85	10.66	10.66	1,709,413	-0.01(-0.10%)
Jun 06, 2012	10.46	10.67	10.45	10.67	116,478	+0.28(+2.73%)
Jun 05, 2012	10.29	10.39	10.29	10.39	84,684	+0.12(+1.17%)
Jun 04, 2012	10.36	10.36	10.24	10.27	334,046	-0.06(-0.59%)
Jun 01, 2012	10.30	10.43	10.30	10.33	138,343	-0.25(-2.37%)
May 31, 2012	10.51	10.64	10.45	10.58	548,088	+0.05(+0.46%)
May 30, 2012	10.58	10.70	10.52	10.53	31,460	-0.17(-1.60%)
May 29, 2012	10.70	10.71	10.64	10.70	25,595	+0.09(+0.88%)
May 25, 2012	10.65	10.69	10.60	10.61	41,917	-0.05(-0.43%)
May 24, 2012	10.59	10.65	10.53	10.65	82,222	+0.07(+0.66%)
May 23, 2012	10.43	10.60	10.41	10.58	116,965	+0.04(+0.38%)
May 22, 2012	10.54	10.64	10.50	10.54	285,743	+0.04(+0.41%)
May 21, 2012	10.41	10.51	10.37	10.50	74,003	+0.11(+1.03%)
May 18, 2012	10.59	10.59	10.38	10.39	1,468,559	-0.13(-1.24%)
May 17, 2012	10.71	10.72	10.52	10.52	2,288,753	-0.20(-1.82%)
May 16, 2012	10.93	10.93	10.72	10.72	76,589	-0.17(-1.52%)
May 15, 2012	10.95	10.96	10.86	10.89	51,910	-0.06(-0.54%)
May 14, 2012	10.95	11.01	10.93	10.94	188,610	-0.13(-1.18%)
May 11, 2012	10.94	11.14	10.94	11.07	186,073	+0.01(+0.12%)
May 10, 2012	11.11	11.12	11.04	11.06	158,901	+0.06(+0.56%)
May 09, 2012	10.96	11.06	10.95	11.00	566,996	-0.07(-0.68%)
May 08, 2012	11.00	11.08	10.97	11.07	384,111	+0.01(+0.10%)
May 07, 2012	11.04	11.08	10.98	11.06	158,347	-0.01(-0.07%)
May 04, 2012	11.15	11.15	11.03	11.07	54,912	-0.13(-1.14%)
May 03, 2012	11.28	11.32	11.20	11.20	447,044	-0.06(-0.55%)
May 02, 2012	11.20	11.28	11.18	11.26	13,645	-0.06(-0.50%)
May 01, 2012	11.24	11.43	11.24	11.32	579,661	+0.08(+0.69%)
Apr 30, 2012	11.23	11.27	11.21	11.24	34,705	-0.04(-0.38%)
Apr 27, 2012	11.37	11.37	11.19	11.28	105,939	-0.01(-0.09%)
Apr 26, 2012	11.11	11.30	11.11	11.29	237,347	+0.13(+1.20%)
Apr 25, 2012	11.12	11.17	11.05	11.16	25,371	+0.14(+1.29%)
Apr 24, 2012	10.94	11.04	10.94	11.02	65,402	+0.08(+0.73%)
Apr 23, 2012	10.85	10.94	10.81	10.94	315,426	-0.05(-0.46%)
Apr 20, 2012	11.07	11.08	10.99	10.99	200,864	-0.02(-0.22%)
Apr 19, 2012	11.00	11.06	10.97	11.01	190,538	+0.07(+0.61%)
Apr 18, 2012	11.03	11.03	10.94	10.95	106,399	-0.14(-1.25%)
Apr 17, 2012	11.05	11.12	11.05	11.09	129,398	+0.12(+1.12%)
Apr 16, 2012	10.97	10.98	10.89	10.96	168,845	+0.08(+0.74%)
Apr 13, 2012	11.01	11.03	10.88	10.88	67,124	-0.17(-1.52%)
Apr 12, 2012	10.89	11.06	10.87	11.05	298,154	+0.17(+1.55%)
Apr 11, 2012	10.90	10.90	10.85	10.88	76,204	+0.11(+1.02%)
Apr 10, 2012	10.94	10.94	10.77	10.77	1,700,775	-0.18(-1.68%)
Apr 09, 2012	10.98	10.98	10.94	10.96	345,379	-0.18(-1.63%)
Apr 05, 2012	11.10	11.16	11.10	11.14	104,693	-0.02(-0.14%)
Apr 04, 2012	11.10	11.21	11.09	11.16	175,803	-0.05(-0.45%)
Apr 03, 2012	11.22	11.25	11.10	11.21	1,562,828	-0.05(-0.47%)