S&P Insurance ETF SPDR (NY: KIE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	11.20	11.20	11.12	11.17	174,160	+0.02(+0.17%)
Mar 29, 2012	11.15	11.15	11.06	11.15	134,641	-0.08(-0.69%)
Mar 28, 2012	11.19	11.25	11.14	11.23	87,907	+0.03(+0.31%)
Mar 27, 2012	11.24	11.25	11.19	11.19	89,917	-0.04(-0.33%)
Mar 26, 2012	11.13	11.23	11.13	11.23	89,389	+0.19(+1.74%)
Mar 23, 2012	10.95	11.05	10.93	11.04	586,364	+0.06(+0.58%)
Mar 22, 2012	10.97	11.04	10.95	10.97	161,034	-0.12(-1.06%)
Mar 21, 2012	11.22	11.22	11.09	11.09	419,464	-0.11(-1.00%)
Mar 20, 2012	11.12	11.22	11.11	11.20	99,685	+0.02(+0.14%)
Mar 19, 2012	11.16	11.24	11.16	11.19	522,133	+0.02(+0.22%)
Mar 16, 2012	11.26	11.28	11.16	11.16	149,107	-0.10(-0.85%)
Mar 15, 2012	11.11	11.27	11.09	11.26	271,135	+0.11(+1.03%)
Mar 14, 2012	11.18	11.19	11.11	11.14	93,446	-0.05(-0.40%)
Mar 13, 2012	10.98	11.19	10.96	11.19	1,758,249	+0.26(+2.39%)
Mar 12, 2012	10.91	10.95	10.89	10.93	438,187	-0.00(-0.02%)
Mar 09, 2012	10.85	10.94	10.84	10.93	87,062	+0.10(+0.96%)
Mar 08, 2012	10.84	10.85	10.74	10.83	153,732	+0.05(+0.47%)
Mar 07, 2012	10.74	10.78	10.68	10.78	223,005	+0.06(+0.60%)
Mar 06, 2012	10.81	10.82	10.70	10.71	210,763	-0.24(-2.19%)
Mar 05, 2012	10.84	10.96	10.82	10.95	375,924	+0.08(+0.76%)
Mar 02, 2012	10.94	10.94	10.84	10.87	106,184	-0.06(-0.58%)
Mar 01, 2012	10.92	10.99	10.90	10.93	293,595	+0.07(+0.66%)
Feb 29, 2012	10.92	10.97	10.86	10.86	376,720	+0.00(+0.02%)
Feb 28, 2012	10.90	10.90	10.83	10.86	395,230	-0.05(-0.49%)
Feb 27, 2012	10.86	10.95	10.80	10.91	101,563	-0.01(-0.10%)
Feb 24, 2012	10.98	10.98	10.92	10.92	270,014	-0.03(-0.27%)
Feb 23, 2012	10.90	10.96	10.89	10.95	88,900	+0.08(+0.71%)
Feb 22, 2012	10.97	10.99	10.86	10.88	965,572	-0.13(-1.14%)
Feb 21, 2012	10.96	11.02	10.94	11.00	121,018	+0.05(+0.44%)
Feb 17, 2012	10.94	10.97	10.92	10.95	95,389	+0.05(+0.46%)
Feb 16, 2012	10.77	10.92	10.77	10.90	180,618	+0.13(+1.16%)
Feb 15, 2012	10.85	10.87	10.77	10.78	124,803	-0.02(-0.22%)
Feb 14, 2012	10.80	10.80	10.72	10.80	111,292	-0.05(-0.42%)
Feb 13, 2012	10.86	10.86	10.80	10.85	51,389	+0.07(+0.67%)
Feb 10, 2012	10.74	10.77	10.71	10.77	172,771	-0.08(-0.74%)
Feb 09, 2012	10.89	10.92	10.78	10.85	103,487	-0.01(-0.10%)
Feb 08, 2012	10.86	10.91	10.82	10.86	214,337	+0.03(+0.27%)
Feb 07, 2012	10.74	10.86	10.72	10.84	599,677	+0.06(+0.57%)
Feb 06, 2012	10.80	10.80	10.71	10.77	86,399	-0.04(-0.39%)
Feb 03, 2012	10.77	10.82	10.73	10.82	372,620	+0.19(+1.78%)
Feb 02, 2012	10.62	10.66	10.60	10.63	588,184	+0.05(+0.43%)
Feb 01, 2012	10.42	10.61	10.42	10.58	1,380,100	+0.23(+2.24%)
Jan 31, 2012	10.39	10.43	10.31	10.35	314,974	+0.03(+0.31%)
Jan 30, 2012	10.27	10.35	10.23	10.32	395,031	-0.06(-0.59%)
Jan 27, 2012	10.32	10.41	10.30	10.38	391,333	+0.00(+0.03%)
Jan 26, 2012	10.50	10.50	10.33	10.38	1,354,520	-0.06(-0.56%)
Jan 25, 2012	10.39	10.44	10.34	10.44	420,000	+0.01(+0.05%)
Jan 24, 2012	10.38	10.45	10.34	10.43	1,263,924	-0.04(-0.41%)
Jan 23, 2012	10.48	10.54	10.43	10.47	729,438	-0.01(-0.13%)
Jan 20, 2012	10.36	10.49	10.36	10.49	72,997	+0.10(+0.98%)
Jan 19, 2012	10.34	10.52	10.33	10.38	97,373	+0.10(+0.99%)
Jan 18, 2012	10.16	10.28	10.10	10.28	106,206	+0.11(+1.13%)
Jan 17, 2012	10.28	10.30	10.14	10.17	169,129	-0.02(-0.18%)
Jan 13, 2012	10.13	10.20	10.05	10.19	233,133	-0.07(-0.73%)
Jan 12, 2012	10.27	10.30	10.20	10.26	27,174	+0.03(+0.31%)
Jan 11, 2012	10.11	10.24	10.11	10.23	52,390	+0.05(+0.44%)
Jan 10, 2012	10.13	10.19	10.09	10.18	258,972	+0.18(+1.84%)
Jan 09, 2012	10.03	10.03	9.958	10.00	270,426	+0.02(+0.21%)
Jan 06, 2012	10.04	10.06	9.953	9.979	166,369	-0.04(-0.37%)
Jan 05, 2012	9.870	10.03	9.779	10.02	204,105	+0.08(+0.80%)