S&P Insurance ETF SPDR (NY: KIE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	15.44	15.44	15.24	15.32	43,822	-0.05(-0.32%)
Jun 28, 2007	15.29	15.44	15.24	15.37	651,909	+0.06(+0.39%)
Jun 27, 2007	15.13	15.31	15.11	15.31	190,415	+0.09(+0.56%)
Jun 26, 2007	15.33	15.34	15.19	15.22	376,176	-0.03(-0.20%)
Jun 25, 2007	15.28	15.43	15.18	15.25	345,539	-0.05(-0.32%)
Jun 22, 2007	15.35	15.37	15.26	15.30	102,382	-0.13(-0.87%)
Jun 21, 2007	15.36	15.48	15.30	15.44	991,632	+0.01(+0.05%)
Jun 20, 2007	15.57	15.64	15.43	15.43	188,863	-0.23(-1.47%)
Jun 19, 2007	15.62	15.67	15.61	15.66	13,185	+0.06(+0.36%)
Jun 18, 2007	15.68	15.68	15.60	15.60	232,686	-0.01(-0.03%)
Jun 15, 2007	15.69	15.70	15.60	15.61	146,592	+0.00(+0.00%)
Jun 14, 2007	15.58	15.69	15.58	15.61	975,344	+0.05(+0.33%)
Jun 13, 2007	15.45	15.55	15.40	15.55	417,672	+0.13(+0.82%)
Jun 12, 2007	15.53	15.58	15.43	15.43	113,628	-0.13(-0.81%)
Jun 11, 2007	15.49	15.61	15.47	15.55	66,315	+0.08(+0.53%)
Jun 08, 2007	15.31	15.47	15.30	15.47	1,541,935	+0.16(+1.04%)
Jun 07, 2007	15.55	15.55	15.31	15.31	867,920	-0.30(-1.95%)
Jun 06, 2007	15.65	15.66	15.61	15.62	96,564	-0.09(-0.59%)
Jun 05, 2007	15.77	15.80	15.69	15.71	442,104	-0.10(-0.62%)
Jun 04, 2007	15.76	15.81	15.75	15.81	34,127	+0.01(+0.05%)
Jun 01, 2007	15.83	15.83	15.76	15.80	519,666	+0.04(+0.24%)
May 31, 2007	15.85	15.85	15.76	15.76	12,409	-0.01(-0.05%)
May 30, 2007	15.66	15.77	15.63	15.77	24,044	+0.08(+0.49%)
May 29, 2007	15.65	15.69	15.65	15.69	203,212	+0.03(+0.18%)
May 25, 2007	15.67	15.70	15.62	15.66	317,617	+0.02(+0.13%)
May 24, 2007	15.73	15.79	15.64	15.64	55,069	-0.15(-0.96%)
May 23, 2007	15.85	15.85	15.79	15.79	722,491	-0.06(-0.37%)
May 22, 2007	15.82	15.89	15.81	15.85	13,185	-0.01(-0.06%)
May 21, 2007	15.86	15.88	15.84	15.86	59,722	+0.01(+0.06%)
May 18, 2007	15.85	15.87	15.85	15.85	15,512	+0.02(+0.13%)
May 17, 2007	15.82	15.86	15.79	15.83	355,622	-0.04(-0.24%)
May 16, 2007	15.82	15.87	15.77	15.87	494,846	+0.08(+0.52%)
May 15, 2007	15.87	15.91	15.79	15.79	31,024	+0.00(+0.02%)
May 14, 2007	15.87	15.89	15.74	15.79	251,689	-0.04(-0.28%)
May 11, 2007	15.78	15.83	15.77	15.83	1,054,457	+0.12(+0.73%)
May 10, 2007	15.79	15.98	15.71	15.71	496,010	-0.08(-0.52%)
May 09, 2007	15.76	15.81	15.73	15.80	404,486	+0.04(+0.26%)
May 08, 2007	15.76	15.77	15.74	15.76	25,595	-0.04(-0.25%)
May 07, 2007	15.76	15.80	15.76	15.79	44,210	+0.09(+0.56%)
May 04, 2007	15.69	15.77	15.68	15.71	41,107	+0.05(+0.30%)
May 03, 2007	15.52	15.66	15.53	15.66	79,113	+0.18(+1.15%)
May 02, 2007	15.36	15.51	15.36	15.48	47,700	+0.14(+0.94%)
May 01, 2007	15.36	15.36	15.26	15.34	167,534	-0.05(-0.32%)
Apr 30, 2007	15.45	15.49	15.38	15.39	1,724,594	-0.11(-0.71%)
Apr 27, 2007	15.43	15.50	15.41	15.50	36,842	+0.04(+0.25%)
Apr 26, 2007	15.44	15.49	15.41	15.46	153,573	-0.02(-0.10%)
Apr 25, 2007	15.27	15.47	15.27	15.47	263,323	+0.26(+1.69%)
Apr 24, 2007	15.19	15.25	15.13	15.22	457,616	+0.04(+0.24%)
Apr 23, 2007	15.26	15.28	15.18	15.18	139,611	-0.07(-0.46%)
Apr 20, 2007	15.16	15.25	15.16	15.25	44,986	+0.15(+0.97%)
Apr 19, 2007	15.09	15.14	15.08	15.10	6,204	-0.03(-0.19%)
Apr 18, 2007	15.06	15.17	15.06	15.13	24,819	+0.06(+0.41%)
Apr 17, 2007	14.98	15.08	14.98	15.07	250,137	+0.11(+0.71%)
Apr 16, 2007	14.84	14.98	14.84	14.96	18,614	+0.16(+1.10%)
Apr 13, 2007	14.76	14.80	14.76	14.80	14,736	+0.06(+0.42%)
Apr 12, 2007	14.68	14.74	14.64	14.74	32,188	+0.04(+0.26%)
Apr 11, 2007	14.73	14.76	14.70	14.70	136,897	-0.03(-0.18%)
Apr 10, 2007	14.72	14.75	14.71	14.73	36,066	+0.00(+0.00%)
Apr 09, 2007	14.76	14.76	14.69	14.73	239,667	-0.02(-0.10%)
Apr 05, 2007	14.71	14.75	14.69	14.74	475,456	+0.03(+0.19%)
Apr 04, 2007	14.71	14.71	14.65	14.71	1,868,084	-0.01(-0.03%)
Apr 03, 2007	14.69	14.72	14.69	14.72	182,658	+0.14(+0.99%)