S&P Insurance ETF SPDR (NY: KIE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jul 02, 2007	15.40	15.47	15.40	15.42	236,952	+0.10(+0.67%)
Jun 29, 2007	15.44	15.44	15.24	15.32	43,822	-0.05(-0.32%)
Jun 28, 2007	15.29	15.44	15.24	15.37	651,909	+0.06(+0.39%)
Jun 27, 2007	15.13	15.31	15.11	15.31	190,415	+0.09(+0.56%)
Jun 26, 2007	15.33	15.34	15.19	15.22	376,176	-0.03(-0.20%)
Jun 25, 2007	15.28	15.43	15.18	15.25	345,539	-0.05(-0.32%)
Jun 22, 2007	15.35	15.37	15.26	15.30	102,382	-0.13(-0.87%)
Jun 21, 2007	15.36	15.48	15.30	15.44	991,632	+0.01(+0.05%)
Jun 20, 2007	15.57	15.64	15.43	15.43	188,863	-0.23(-1.47%)
Jun 19, 2007	15.62	15.67	15.61	15.66	13,185	+0.06(+0.36%)
Jun 18, 2007	15.68	15.68	15.60	15.60	232,686	-0.01(-0.03%)
Jun 15, 2007	15.69	15.70	15.60	15.61	146,592	+0.00(+0.00%)
Jun 14, 2007	15.58	15.69	15.58	15.61	975,344	+0.05(+0.33%)
Jun 13, 2007	15.45	15.55	15.40	15.55	417,672	+0.13(+0.82%)
Jun 12, 2007	15.53	15.58	15.43	15.43	113,628	-0.13(-0.81%)
Jun 11, 2007	15.49	15.61	15.47	15.55	66,315	+0.08(+0.53%)
Jun 08, 2007	15.31	15.47	15.30	15.47	1,541,935	+0.16(+1.04%)
Jun 07, 2007	15.55	15.55	15.31	15.31	867,920	-0.30(-1.95%)
Jun 06, 2007	15.65	15.66	15.61	15.62	96,564	-0.09(-0.59%)
Jun 05, 2007	15.77	15.80	15.69	15.71	442,104	-0.10(-0.62%)
Jun 04, 2007	15.76	15.81	15.75	15.81	34,127	+0.01(+0.05%)