S&P Insurance ETF SPDR (NY: KIE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	14.73	14.83	14.70	14.77	2,242,709	+0.06(+0.44%)
Sep 27, 2007	14.59	14.72	14.57	14.70	622,048	+0.18(+1.26%)
Sep 26, 2007	14.50	14.61	14.49	14.52	266,426	+0.08(+0.55%)
Sep 25, 2007	14.33	14.44	14.26	14.44	1,012,573	+0.07(+0.50%)
Sep 24, 2007	14.49	14.53	14.36	14.37	318,392	-0.15(-1.05%)
Sep 21, 2007	14.51	14.55	14.48	14.52	2,619,661	-0.09(-0.62%)
Sep 20, 2007	14.74	14.81	14.57	14.61	3,826,141	-0.20(-1.32%)
Sep 19, 2007	14.75	14.88	14.74	14.81	857,449	+0.16(+1.09%)
Sep 18, 2007	14.20	14.69	14.14	14.65	1,107,587	+0.53(+3.73%)
Sep 17, 2007	14.10	14.13	14.05	14.12	766,701	-0.09(-0.60%)
Sep 14, 2007	14.17	14.23	14.12	14.21	3,212,624	+0.01(+0.07%)
Sep 13, 2007	14.12	14.25	14.12	14.20	1,043,598	+0.19(+1.36%)
Sep 12, 2007	14.04	14.12	13.97	14.00	399,832	-0.04(-0.27%)
Sep 11, 2007	13.92	14.09	13.92	14.04	1,800,993	+0.14(+0.98%)
Sep 10, 2007	13.93	14.03	13.78	13.91	119,833	-0.03(-0.19%)
Sep 07, 2007	13.99	14.06	13.88	13.93	1,666,035	-0.20(-1.40%)
Sep 06, 2007	14.19	14.21	14.08	14.13	1,738,555	-0.03(-0.20%)
Sep 05, 2007	14.16	14.22	14.15	14.16	166,758	-0.21(-1.49%)
Sep 04, 2007	14.21	14.42	14.21	14.37	653,849	+0.17(+1.18%)
Aug 31, 2007	14.21	14.27	14.13	14.21	276,121	+0.14(+1.01%)
Aug 30, 2007	14.10	14.16	14.01	14.06	438,614	-0.18(-1.25%)
Aug 29, 2007	14.00	14.24	13.20	14.24	1,879,718	+0.29(+2.09%)
Aug 28, 2007	14.30	14.30	13.93	13.95	2,568,083	-0.48(-3.31%)
Aug 27, 2007	14.56	14.56	14.41	14.43	1,095,565	-0.11(-0.76%)
Aug 24, 2007	14.41	14.55	14.31	14.54	1,340,661	+0.14(+0.98%)
Aug 23, 2007	14.48	14.49	14.34	14.40	388,198	-0.11(-0.73%)
Aug 22, 2007	14.44	14.54	14.33	14.50	835,732	+0.27(+1.90%)
Aug 21, 2007	14.18	14.37	14.18	14.23	245,872	+0.00(+0.00%)
Aug 20, 2007	14.37	14.41	14.05	14.23	477,782	-0.10(-0.70%)
Aug 17, 2007	14.37	14.54	13.97	14.33	2,053,845	+0.44(+3.19%)
Aug 16, 2007	13.58	13.98	13.39	13.89	3,470,518	+0.34(+2.49%)
Aug 15, 2007	13.68	13.90	13.55	13.55	1,719,165	-0.14(-1.00%)
Aug 14, 2007	14.04	14.04	13.69	13.69	705,427	-0.29(-2.08%)
Aug 13, 2007	14.20	14.22	13.98	13.98	1,687,752	+0.01(+0.07%)
Aug 10, 2007	13.53	14.04	13.50	13.97	2,119,386	+0.19(+1.35%)
Aug 09, 2007	14.26	14.26	13.78	13.78	693,405	-0.55(-3.82%)
Aug 08, 2007	14.31	14.49	14.16	14.33	1,053,681	+0.07(+0.51%)
Aug 07, 2007	14.04	14.32	14.03	14.26	656,175	+0.61(+4.48%)
Aug 06, 2007	13.56	13.65	13.48	13.65	199,722	-0.56(-3.92%)
Aug 03, 2007	14.20	14.20	14.20	14.20	0	+0.00(+0.00%)
Aug 02, 2007	14.17	14.42	14.13	14.20	3,137,389	+0.11(+0.79%)
Aug 01, 2007	14.02	14.16	13.63	14.09	2,437,390	+0.10(+0.72%)
Jul 31, 2007	14.31	14.38	13.99	13.99	1,459,719	-0.24(-1.70%)
Jul 30, 2007	14.10	14.26	13.67	14.23	3,533,731	+0.17(+1.21%)
Jul 27, 2007	14.41	14.44	14.06	14.06	1,239,055	-0.36(-2.49%)
Jul 26, 2007	14.70	14.70	14.30	14.42	839,610	-0.38(-2.56%)
Jul 25, 2007	14.61	14.86	14.61	14.80	1,132,795	+0.28(+1.94%)
Jul 24, 2007	14.86	14.86	14.49	14.52	519,278	-0.37(-2.51%)
Jul 23, 2007	14.84	14.95	14.84	14.89	776,397	+0.09(+0.57%)
Jul 20, 2007	15.02	15.02	14.75	14.81	1,390,689	-0.25(-1.68%)
Jul 19, 2007	15.10	15.15	15.04	15.06	392,852	-0.01(-0.05%)
Jul 18, 2007	15.15	15.15	14.95	15.07	503,378	-0.12(-0.76%)
Jul 17, 2007	15.27	15.27	15.19	15.19	524,708	-0.09(-0.57%)
Jul 16, 2007	15.29	15.33	15.27	15.27	107,423	-0.04(-0.24%)
Jul 13, 2007	15.29	15.37	15.27	15.31	380,830	-0.02(-0.13%)
Jul 12, 2007	15.21	15.33	15.20	15.33	207,866	+0.15(+1.02%)
Jul 11, 2007	15.08	15.18	15.06	15.17	808,973	+0.06(+0.43%)
Jul 10, 2007	15.35	15.35	15.11	15.11	719,001	-0.34(-2.20%)
Jul 09, 2007	15.48	15.53	15.41	15.45	183,822	-0.02(-0.10%)
Jul 06, 2007	15.40	15.47	15.35	15.47	405,262	+0.06(+0.42%)
Jul 05, 2007	15.49	15.49	15.38	15.40	216,010	-0.12(-0.76%)
Jul 03, 2007	15.53	15.57	15.50	15.52	156,675	+0.10(+0.65%)