S&P Insurance ETF SPDR (NY: KIE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	13.22	13.24	13.20	13.20	581,716	+0.01(+0.08%)
Jun 29, 2006	13.08	13.19	13.08	13.19	29,861	+0.22(+1.73%)
Jun 28, 2006	12.97	12.97	12.97	12.97	387	+0.02(+0.18%)
Jun 27, 2006	13.05	13.05	12.95	12.95	14,348	-0.05(-0.42%)
Jun 26, 2006	12.99	13.00	12.97	13.00	62,049	+0.05(+0.42%)
Jun 23, 2006	12.91	12.99	12.91	12.95	311,799	-0.03(-0.26%)
Jun 22, 2006	13.01	13.01	12.94	12.98	157,451	-0.06(-0.49%)
Jun 21, 2006	13.06	13.08	13.04	13.04	432,021	+0.02(+0.18%)
Jun 20, 2006	13.07	13.10	13.02	13.02	613,128	-0.01(-0.04%)
Jun 19, 2006	13.13	13.13	13.02	13.03	5,429	-0.05(-0.39%)
Jun 16, 2006	13.15	13.15	13.04	13.08	170,636	-0.16(-1.19%)
Jun 15, 2006	13.01	13.26	13.01	13.24	136,897	+0.31(+2.39%)
Jun 14, 2006	12.92	12.93	12.84	12.93	890,413	-0.06(-0.44%)
Jun 13, 2006	13.09	13.09	12.97	12.98	108,587	-0.15(-1.16%)
Jun 12, 2006	13.20	13.22	13.14	13.14	328,863	-0.14(-1.07%)
Jun 09, 2006	13.30	13.34	13.28	13.28	30,637	-0.07(-0.56%)
Jun 08, 2006	13.30	13.35	13.23	13.35	3,490	+0.10(+0.74%)
Jun 07, 2006	13.28	13.33	13.25	13.25	12,797	+0.03(+0.25%)
Jun 06, 2006	13.30	13.30	13.12	13.22	246,647	-0.02(-0.16%)
Jun 05, 2006	13.42	13.42	13.24	13.24	215,234	-0.21(-1.53%)
Jun 02, 2006	13.44	13.45	13.42	13.45	12,022	-0.02(-0.15%)
Jun 01, 2006	13.36	13.47	13.35	13.47	78,337	+0.13(+0.97%)
May 31, 2006	13.29	13.34	13.29	13.34	3,878	+0.17(+1.31%)
May 30, 2006	13.34	13.34	13.17	13.17	17,063	-0.23(-1.73%)
May 26, 2006	13.35	13.40	13.35	13.40	3,102	+0.06(+0.44%)
May 25, 2006	13.32	13.34	13.32	13.34	37,229	+0.05(+0.37%)
May 24, 2006	13.35	13.35	13.29	13.29	43,822	-0.04(-0.29%)
May 23, 2006	13.37	13.38	13.33	13.33	229,583	+0.01(+0.06%)
May 22, 2006	13.34	13.35	13.32	13.32	673,627	-0.05(-0.39%)
May 19, 2006	13.36	13.37	13.30	13.37	378,115	+0.03(+0.21%)
May 18, 2006	13.40	13.40	13.34	13.34	2,326	-0.05(-0.40%)
May 17, 2006	13.56	13.58	13.40	13.40	301,328	-0.26(-1.91%)
May 16, 2006	13.66	13.69	13.66	13.66	100,055	+0.02(+0.17%)
May 15, 2006	13.57	13.64	13.57	13.64	83,767	+0.08(+0.59%)
May 12, 2006	13.65	13.65	13.56	13.56	27,146	-0.11(-0.79%)
May 11, 2006	13.76	13.76	13.66	13.66	293,572	-0.14(-1.05%)
May 10, 2006	13.74	13.81	13.74	13.81	1,123,487	+0.06(+0.47%)
May 09, 2006	13.77	13.77	13.74	13.74	3,102	-0.03(-0.23%)
May 08, 2006	13.82	13.83	13.77	13.77	92,686	-0.02(-0.13%)
May 05, 2006	13.79	13.79	13.76	13.79	8,144	+0.02(+0.11%)
May 04, 2006	13.80	13.84	13.78	13.78	174,127	-0.04(-0.30%)
May 03, 2006	13.84	13.84	13.75	13.82	755,067	+0.01(+0.06%)
May 02, 2006	13.74	13.81	13.72	13.81	155,512	+0.16(+1.19%)
May 01, 2006	13.79	13.79	13.65	13.65	124,487	-0.15(-1.08%)
Apr 28, 2006	13.73	13.85	13.73	13.80	73,684	+0.10(+0.70%)
Apr 27, 2006	13.61	13.73	13.61	13.70	465,372	+0.16(+1.16%)
Apr 26, 2006	13.49	13.55	13.49	13.55	23,268	+0.17(+1.26%)
Apr 25, 2006	13.47	13.47	13.38	13.38	7,368	-0.08(-0.59%)
Apr 24, 2006	13.36	13.46	13.36	13.46	742,269	+0.03(+0.19%)
Apr 21, 2006	13.45	13.45	13.43	13.43	1,551	+0.02(+0.13%)
Apr 20, 2006	13.40	13.43	13.40	13.41	9,695	+0.04(+0.31%)
Apr 19, 2006	13.36	13.37	13.36	13.37	523,932	+0.28(+2.17%)
Apr 18, 2006	13.10	13.10	13.09	13.09	11,634	+0.07(+0.52%)
Apr 17, 2006	13.02	13.05	13.01	13.02	170,636	+0.01(+0.10%)
Apr 13, 2006	12.98	13.01	12.98	13.01	4,265	-0.03(-0.22%)
Apr 12, 2006	13.05	13.06	13.02	13.04	125,650	+0.04(+0.30%)
Apr 11, 2006	13.02	13.04	12.99	13.00	136,509	-0.10(-0.73%)
Apr 10, 2006	13.10	13.14	13.07	13.09	153,573	-0.02(-0.14%)
Apr 07, 2006	13.28	13.28	13.11	13.11	17,451	-0.15(-1.11%)
Apr 06, 2006	13.28	13.28	13.23	13.26	81,052	-0.04(-0.27%)
Apr 05, 2006	13.27	13.30	13.27	13.30	5,429	+0.11(+0.86%)
Apr 04, 2006	13.18	13.18	13.18	13.18	387	-0.04(-0.31%)