S&P Insurance ETF SPDR (NY: KIE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	4.518	4.611	4.438	4.484	0	-0.33(-6.81%)
Feb 26, 2009	4.935	4.977	4.763	4.812	691,528	+0.03(+0.54%)
Feb 25, 2009	4.923	4.938	4.641	4.786	1,921,016	-0.23(-4.58%)
Feb 24, 2009	4.639	5.015	4.569	5.015	1,740,960	+0.42(+9.15%)
Feb 23, 2009	4.845	4.969	4.592	4.595	1,542,207	-0.24(-5.06%)
Feb 20, 2009	4.727	4.956	4.621	4.840	2,502,896	-0.06(-1.31%)
Feb 19, 2009	5.268	5.291	4.881	4.904	2,992,673	-0.31(-5.93%)
Feb 18, 2009	5.250	5.322	5.080	5.214	1,578,153	+0.08(+1.51%)
Feb 17, 2009	5.348	5.366	5.137	5.137	824,559	-0.48(-8.62%)
Feb 13, 2009	5.712	5.771	5.603	5.621	1,103,860	-0.15(-2.68%)
Feb 12, 2009	5.536	5.776	5.464	5.776	1,129,464	+0.10(+1.77%)
Feb 11, 2009	5.559	5.691	5.487	5.675	1,452,708	+0.21(+3.87%)
Feb 10, 2009	5.900	5.905	5.425	5.464	1,350,795	-0.58(-9.52%)
Feb 09, 2009	5.977	6.103	5.944	6.039	824,423	+0.15(+2.58%)
Feb 06, 2009	5.755	5.938	5.692	5.887	1,477,310	+0.10(+1.78%)
Feb 05, 2009	5.554	5.897	5.510	5.784	2,324,983	+0.15(+2.65%)
Feb 04, 2009	5.724	5.791	5.570	5.634	613,749	-0.05(-0.86%)
Feb 03, 2009	5.717	5.748	5.601	5.683	1,493,827	-0.00(-0.05%)
Feb 02, 2009	5.495	5.732	5.430	5.686	576,635	+0.12(+2.13%)
Jan 30, 2009	5.861	5.913	5.528	5.567	0	-0.25(-4.34%)
Jan 29, 2009	6.150	6.150	5.807	5.820	1,425,887	-0.57(-8.88%)
Jan 28, 2009	6.044	6.421	6.044	6.387	3,668,860	+0.63(+10.93%)
Jan 27, 2009	5.583	5.771	5.531	5.758	5,767,665	+0.22(+4.01%)
Jan 26, 2009	5.696	5.856	5.461	5.536	3,076,759	-0.11(-2.01%)
Jan 23, 2009	5.423	5.766	5.265	5.650	2,052,767	+0.12(+2.14%)
Jan 22, 2009	5.887	5.887	5.464	5.531	2,029,002	-0.59(-9.57%)
Jan 21, 2009	5.807	6.122	5.681	6.116	1,302,082	+0.47(+8.38%)
Jan 20, 2009	6.181	6.235	5.616	5.643	1,106,590	-0.67(-10.64%)
Jan 16, 2009	6.336	6.431	6.096	6.315	900,519	+0.12(+1.96%)
Jan 15, 2009	6.150	6.395	5.887	6.194	3,223,339	+0.02(+0.29%)
Jan 14, 2009	6.457	6.457	6.145	6.176	637,584	-0.42(-6.34%)
Jan 13, 2009	6.436	6.697	6.392	6.593	722,227	+0.08(+1.19%)
Jan 12, 2009	6.882	6.882	6.436	6.516	1,170,250	-0.39(-5.64%)
Jan 09, 2009	7.130	7.143	6.871	6.905	733,904	-0.20(-2.83%)
Jan 08, 2009	6.895	7.119	6.893	7.107	680,134	+0.15(+2.15%)
Jan 07, 2009	7.287	7.287	6.931	6.957	1,099,296	-0.43(-5.83%)
Jan 06, 2009	7.305	7.452	7.259	7.388	937,315	+0.14(+1.99%)
Jan 05, 2009	7.230	7.318	7.045	7.243	480,501	+0.03(+0.43%)
Jan 02, 2009	7.089	7.274	6.911	7.212	0	+0.09(+1.30%)
Jan 01, 2009	6.929	7.140	6.917	7.119	0	+0.00(+0.00%)
Dec 31, 2008	6.929	7.140	6.917	7.119	1,374,990	+0.14(+2.07%)
Dec 30, 2008	6.722	6.978	6.722	6.975	600,276	+0.32(+4.89%)
Dec 29, 2008	6.671	6.709	6.501	6.650	268,132	+0.00(+0.04%)
Dec 26, 2008	6.601	6.658	6.586	6.648	39,479	+0.06(+0.94%)
Dec 24, 2008	6.575	6.586	6.452	6.586	158,347	+0.01(+0.20%)
Dec 23, 2008	6.640	6.848	6.544	6.573	898,499	-0.09(-1.32%)
Dec 22, 2008	6.967	6.975	6.552	6.660	1,874,840	-0.32(-4.55%)
Dec 19, 2008	6.931	7.081	6.836	6.978	471,252	+0.07(+0.97%)
Dec 18, 2008	6.934	7.207	6.833	6.911	1,719,525	+0.03(+0.45%)
Dec 17, 2008	7.006	7.081	6.844	6.880	2,430,728	-0.16(-2.27%)
Dec 16, 2008	6.369	7.058	6.369	7.040	3,088,525	+0.71(+11.20%)
Dec 15, 2008	6.508	6.526	6.248	6.330	637,010	-0.18(-2.81%)
Dec 12, 2008	6.214	6.513	6.173	6.513	1,013,865	+0.12(+1.94%)
Dec 11, 2008	6.490	6.751	6.343	6.390	739,020	-0.21(-3.24%)
Dec 10, 2008	6.722	6.802	6.461	6.604	2,252,323	-0.04(-0.62%)
Dec 09, 2008	6.740	6.978	6.604	6.645	1,426,193	-0.11(-1.57%)
Dec 08, 2008	7.261	7.468	6.627	6.751	2,015,588	-0.01(-0.19%)
Dec 05, 2008	5.946	6.771	5.946	6.764	7,641,668	+0.79(+13.30%)
Dec 04, 2008	5.951	6.238	5.882	5.969	875,153	-0.16(-2.57%)
Dec 03, 2008	5.797	6.129	5.688	6.127	1,116,612	+0.18(+3.08%)
Dec 02, 2008	5.678	5.957	5.593	5.944	947,192	+0.34(+5.98%)