S&P Insurance ETF SPDR (NY: KIE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)