S&P Insurance ETF SPDR (NY: KIE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	15.50	15.64	15.50	15.52	950,986	+0.01(+0.05%)
Jul 30, 2013	15.56	15.62	15.46	15.51	308,801	-0.02(-0.11%)
Jul 29, 2013	15.58	15.60	15.50	15.53	452,586	-0.06(-0.39%)
Jul 26, 2013	15.48	15.60	15.46	15.59	246,736	+0.07(+0.44%)
Jul 25, 2013	15.45	15.54	15.42	15.52	321,079	+0.07(+0.43%)
Jul 24, 2013	15.61	15.63	15.43	15.46	378,429	-0.09(-0.56%)
Jul 23, 2013	15.80	15.80	15.54	15.54	2,162,855	-0.20(-1.26%)
Jul 22, 2013	15.64	15.75	15.63	15.74	408,607	+0.11(+0.68%)
Jul 19, 2013	15.65	15.67	15.57	15.64	224,221	-0.05(-0.31%)
Jul 18, 2013	15.57	15.69	15.57	15.69	226,521	+0.16(+1.06%)
Jul 17, 2013	15.54	15.64	15.46	15.52	128,646	+0.04(+0.28%)
Jul 16, 2013	15.61	15.65	15.44	15.48	508,923	-0.09(-0.56%)
Jul 15, 2013	15.75	15.75	15.52	15.57	298,834	+0.02(+0.16%)
Jul 12, 2013	15.41	15.54	15.40	15.54	234,968	+0.14(+0.91%)
Jul 11, 2013	15.41	15.42	15.31	15.40	537,287	+0.14(+0.92%)
Jul 10, 2013	15.29	15.30	15.18	15.26	672,974	-0.02(-0.13%)
Jul 09, 2013	15.24	15.29	15.14	15.28	647,679	+0.14(+0.92%)
Jul 08, 2013	15.17	15.23	15.10	15.14	2,480,877	+0.07(+0.49%)
Jul 05, 2013	15.00	15.07	14.88	15.07	364,103	+0.26(+1.74%)
Jul 03, 2013	14.89	14.89	14.72	14.81	115,305	-0.07(-0.50%)
Jul 02, 2013	15.00	15.05	14.85	14.88	758,684	-0.11(-0.73%)
Jul 01, 2013	14.87	15.01	14.87	14.99	716,822	+0.18(+1.22%)
Jun 28, 2013	14.80	14.89	14.71	14.81	469,820	+0.21(+1.47%)
Jun 26, 2013	14.51	14.64	14.49	14.60	275,529	+0.19(+1.35%)
Jun 25, 2013	14.34	14.44	14.28	14.40	601,718	+0.15(+1.08%)
Jun 24, 2013	14.34	14.34	14.13	14.25	633,252	-0.21(-1.44%)
Jun 21, 2013	14.60	14.61	14.35	14.46	559,903	-0.06(-0.44%)
Jun 20, 2013	14.63	14.70	14.48	14.52	828,259	-0.23(-1.54%)
Jun 19, 2013	14.98	14.99	14.74	14.75	952,722	-0.23(-1.55%)
Jun 18, 2013	14.86	15.00	14.86	14.98	901,790	+0.13(+0.88%)
Jun 17, 2013	14.78	14.89	14.74	14.85	359,794	+0.15(+1.04%)
Jun 14, 2013	14.81	14.85	14.67	14.70	681,704	-0.14(-0.92%)
Jun 13, 2013	14.60	14.86	14.56	14.83	1,148,662	+0.22(+1.48%)
Jun 12, 2013	14.75	14.82	14.60	14.62	345,704	-0.08(-0.54%)
Jun 11, 2013	14.78	14.83	14.67	14.70	558,939	-0.19(-1.29%)
Jun 10, 2013	14.89	14.92	14.80	14.89	1,221,154	+0.06(+0.41%)
Jun 07, 2013	14.66	14.84	14.65	14.83	925,950	+0.22(+1.52%)
Jun 06, 2013	14.40	14.61	14.34	14.61	3,296,911	+0.20(+1.40%)
Jun 05, 2013	14.60	14.60	14.40	14.40	1,646,822	-0.19(-1.31%)
Jun 04, 2013	14.72	14.79	14.52	14.60	1,986,623	-0.12(-0.80%)
Jun 03, 2013	14.80	14.80	14.52	14.71	2,753,767	-0.04(-0.30%)
May 31, 2013	14.89	14.98	14.75	14.76	913,140	-0.17(-1.15%)
May 30, 2013	14.76	14.95	14.76	14.93	324,620	+0.18(+1.19%)
May 29, 2013	14.69	14.79	14.60	14.75	1,487,863	+0.02(+0.17%)
May 28, 2013	14.80	14.90	14.67	14.73	3,214,262	+0.07(+0.50%)
May 24, 2013	14.65	14.66	14.52	14.66	2,801,414	-0.02(-0.15%)
May 23, 2013	14.50	14.72	14.40	14.68	3,094,694	-0.03(-0.20%)
May 22, 2013	14.85	14.96	14.64	14.71	4,710,893	-0.14(-0.98%)
May 21, 2013	14.93	14.96	14.82	14.85	3,107,207	-0.08(-0.55%)
May 20, 2013	14.96	15.00	14.90	14.94	405,407	-0.04(-0.24%)
May 17, 2013	14.98	15.02	14.94	14.97	248,079	+0.04(+0.29%)
May 16, 2013	15.05	15.06	14.90	14.93	214,796	-0.17(-1.14%)
May 15, 2013	15.04	15.12	14.98	15.10	305,120	+0.25(+1.66%)
May 13, 2013	14.81	14.87	14.78	14.85	714,939	+0.04(+0.26%)
May 10, 2013	14.83	14.83	14.76	14.81	1,122,578	+0.02(+0.15%)
May 09, 2013	14.91	14.93	14.78	14.79	235,324	-0.12(-0.79%)
May 08, 2013	14.82	14.91	14.81	14.91	235,679	+0.09(+0.61%)
May 07, 2013	14.76	14.83	14.73	14.82	253,595	+0.11(+0.72%)
May 06, 2013	14.61	14.72	14.61	14.71	334,192	+0.12(+0.81%)
May 03, 2013	14.60	14.64	14.59	14.60	2,306,901	+0.14(+0.96%)
May 02, 2013	14.45	14.46	14.39	14.46	633,866	+0.09(+0.61%)