S&P Insurance ETF SPDR (NY: KIE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	13.98	14.35	13.95	14.01	552,242	+0.22(+1.57%)
Nov 29, 2007	13.71	13.80	13.63	13.79	415,733	-0.14(-1.04%)
Nov 28, 2007	13.68	13.94	13.67	13.93	527,810	+0.51(+3.82%)
Nov 27, 2007	13.35	13.44	13.19	13.42	867,920	+0.33(+2.50%)
Nov 26, 2007	13.39	13.46	13.09	13.09	1,115,731	-0.36(-2.66%)
Nov 23, 2007	13.39	13.54	13.39	13.45	1,416,672	+0.25(+1.91%)
Nov 21, 2007	13.30	13.43	13.12	13.20	907,031	-0.32(-2.38%)
Nov 20, 2007	13.49	13.66	13.23	13.52	974,956	-0.02(-0.17%)
Nov 19, 2007	13.67	13.67	13.51	13.55	450,636	-0.31(-2.25%)
Nov 16, 2007	13.90	13.95	13.71	13.86	1,320,107	-0.02(-0.17%)
Nov 15, 2007	14.09	14.14	13.79	13.88	174,514	-0.27(-1.93%)
Nov 14, 2007	14.39	14.39	14.15	14.15	600,718	-0.01(-0.09%)
Nov 13, 2007	13.86	14.17	13.81	14.17	1,090,136	+0.44(+3.19%)
Nov 12, 2007	13.79	13.99	13.72	13.73	146,592	+0.03(+0.21%)
Nov 09, 2007	13.40	13.92	13.35	13.70	1,382,545	+0.11(+0.80%)
Nov 08, 2007	13.55	13.61	13.28	13.59	489,029	+0.11(+0.80%)
Nov 07, 2007	13.85	13.85	13.48	13.48	1,599,719	-0.49(-3.51%)
Nov 06, 2007	13.92	13.98	13.69	13.97	1,956,893	+0.18(+1.27%)
Nov 05, 2007	13.63	13.93	13.62	13.80	1,140,939	-0.06(-0.43%)
Nov 02, 2007	13.94	13.94	13.59	13.86	1,624,151	-0.10(-0.72%)
Nov 01, 2007	14.02	14.14	13.90	13.96	2,445,922	-0.32(-2.22%)
Oct 31, 2007	14.29	14.40	14.14	14.28	277,284	+0.02(+0.14%)
Oct 30, 2007	14.36	14.41	14.24	14.25	929,970	-0.10(-0.68%)
Oct 29, 2007	14.39	14.45	14.29	14.35	1,108,751	-0.02(-0.16%)
Oct 26, 2007	14.17	14.38	14.05	14.38	834,568	+0.27(+1.90%)
Oct 25, 2007	14.18	14.34	13.83	14.11	3,143,594	-0.14(-1.00%)
Oct 24, 2007	14.24	14.25	13.79	14.25	1,884,372	-0.07(-0.50%)
Oct 23, 2007	14.44	14.44	14.20	14.32	1,049,416	-0.02(-0.14%)
Oct 22, 2007	14.12	14.40	14.11	14.34	632,907	+0.20(+1.44%)
Oct 19, 2007	14.45	14.45	14.13	14.14	1,787,032	-0.36(-2.51%)
Oct 18, 2007	14.63	14.63	14.44	14.50	2,395,507	-0.17(-1.18%)
Oct 17, 2007	14.88	14.88	14.50	14.67	465,372	-0.11(-0.72%)
Oct 16, 2007	14.95	14.95	14.75	14.78	880,330	-0.20(-1.34%)
Oct 15, 2007	15.08	15.19	14.78	14.98	254,403	-0.20(-1.31%)
Oct 12, 2007	15.15	15.22	15.14	15.18	40,720	+0.06(+0.37%)
Oct 11, 2007	15.26	15.29	15.07	15.12	510,359	-0.08(-0.53%)
Oct 10, 2007	15.29	15.29	15.16	15.20	1,611,741	-0.10(-0.64%)
Oct 09, 2007	15.24	15.31	15.17	15.30	322,270	+0.11(+0.75%)
Oct 08, 2007	15.23	15.23	15.16	15.19	515,788	-0.05(-0.32%)
Oct 05, 2007	15.19	15.33	15.15	15.24	1,146,368	+0.21(+1.37%)
Oct 04, 2007	15.06	15.10	14.99	15.03	1,134,346	+0.07(+0.45%)
Oct 03, 2007	14.96	15.06	14.94	14.96	1,992,184	-0.08(-0.51%)
Oct 02, 2007	15.05	15.09	14.99	15.04	961,382	+0.01(+0.03%)
Oct 01, 2007	14.89	15.05	14.88	15.04	302,492	+0.27(+1.82%)
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%)