S&P Insurance ETF SPDR (NY: KIE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	14.62	14.66	14.49	14.58	371,910	-0.02(-0.12%)
Mar 29, 2007	14.63	14.63	14.58	14.60	163,268	+0.05(+0.35%)
Mar 28, 2007	14.61	14.62	14.55	14.55	234,237	-0.11(-0.76%)
Mar 27, 2007	14.70	14.70	14.64	14.66	184,597	-0.07(-0.47%)
Mar 26, 2007	14.76	14.76	14.61	14.73	838,834	-0.03(-0.21%)
Mar 23, 2007	14.72	14.77	14.72	14.76	86,481	+0.06(+0.40%)
Mar 22, 2007	14.77	14.77	14.70	14.70	230,747	-0.07(-0.45%)
Mar 21, 2007	14.57	14.81	14.55	14.76	315,677	+0.21(+1.42%)
Mar 20, 2007	14.56	14.57	14.55	14.56	4,265	+0.11(+0.77%)
Mar 19, 2007	14.40	14.46	14.40	14.45	343,988	+0.13(+0.88%)
Mar 16, 2007	14.34	14.38	14.27	14.32	185,761	-0.05(-0.34%)
Mar 15, 2007	14.27	14.41	14.27	14.37	177,617	+0.10(+0.72%)
Mar 14, 2007	14.23	14.27	14.05	14.27	112,852	+0.04(+0.25%)
Mar 13, 2007	14.58	14.54	14.23	14.23	595,289	-0.35(-2.42%)
Mar 12, 2007	14.56	14.58	14.52	14.58	10,083	-0.01(-0.05%)
Mar 09, 2007	14.65	14.65	14.56	14.59	207,866	+0.03(+0.23%)
Mar 08, 2007	14.53	14.61	14.53	14.56	32,188	+0.08(+0.55%)
Mar 07, 2007	14.50	14.53	14.46	14.48	55,069	-0.04(-0.25%)
Mar 06, 2007	14.46	14.52	14.39	14.51	129,140	+0.11(+0.77%)
Mar 05, 2007	14.44	14.54	14.40	14.40	150,470	-0.14(-0.98%)
Mar 02, 2007	14.54	14.63	14.52	14.55	44,598	-0.03(-0.21%)
Mar 01, 2007	14.45	14.60	14.37	14.58	168,503	-0.04(-0.26%)
Feb 28, 2007	14.54	14.65	14.53	14.62	977,671	+0.11(+0.73%)
Feb 27, 2007	14.92	14.92	14.47	14.51	542,159	-0.45(-3.00%)
Feb 26, 2007	14.99	15.02	14.91	14.96	409,916	-0.01(-0.03%)
Feb 23, 2007	15.06	15.06	14.93	14.96	277,284	-0.11(-0.74%)
Feb 22, 2007	15.08	15.14	15.05	15.07	284,653	-0.00(-0.02%)
Feb 21, 2007	15.07	15.09	15.05	15.08	680,995	-0.04(-0.27%)
Feb 20, 2007	15.07	15.12	14.99	15.12	143,102	+0.04(+0.29%)
Feb 16, 2007	15.08	15.08	15.05	15.07	159,390	+0.03(+0.17%)
Feb 15, 2007	15.03	15.05	15.02	15.05	6,980	+0.01(+0.03%)
Feb 14, 2007	14.99	15.07	14.99	15.04	143,877	+0.07(+0.50%)
Feb 13, 2007	14.88	14.97	14.88	14.97	174,980	+0.10(+0.69%)
Feb 12, 2007	14.86	14.87	14.86	14.87	141,744	+0.06(+0.38%)
Feb 09, 2007	14.97	15.05	14.70	14.81	925,704	-0.13(-0.86%)
Feb 08, 2007	15.00	15.00	14.94	14.94	532,852	-0.07(-0.48%)
Feb 07, 2007	14.98	15.05	14.97	15.01	24,432	+0.05(+0.31%)
Feb 06, 2007	14.86	14.98	14.86	14.96	78,725	+0.11(+0.76%)
Feb 05, 2007	14.80	14.85	14.79	14.85	9,695	+0.00(+0.02%)
Feb 02, 2007	14.82	14.86	14.82	14.85	10,083	+0.05(+0.37%)
Feb 01, 2007	14.67	14.80	14.67	14.79	12,797	+0.16(+1.11%)
Jan 31, 2007	14.59	14.63	14.55	14.63	180,719	-0.03(-0.21%)
Jan 30, 2007	14.64	14.71	14.62	14.66	439,001	+0.11(+0.78%)
Jan 29, 2007	14.54	14.64	14.54	14.55	260,608	+0.03(+0.23%)
Jan 26, 2007	14.50	14.51	14.45	14.51	905,150	-0.01(-0.04%)
Jan 25, 2007	14.65	14.65	14.52	14.52	23,656	-0.16(-1.09%)
Jan 24, 2007	14.63	14.68	14.63	14.68	43,434	+0.07(+0.49%)
Jan 23, 2007	14.56	14.62	14.56	14.61	17,839	+0.05(+0.34%)
Jan 22, 2007	14.64	14.64	14.54	14.56	170,636	-0.08(-0.56%)
Jan 19, 2007	14.66	14.66	14.62	14.64	44,986	+0.01(+0.04%)
Jan 18, 2007	14.65	14.66	14.63	14.64	137,672	+0.01(+0.07%)
Jan 17, 2007	14.67	14.67	14.63	14.63	95,401	-0.06(-0.44%)
Jan 16, 2007	14.72	14.72	14.69	14.69	16,288	-0.01(-0.07%)
Jan 12, 2007	14.66	14.71	14.63	14.70	4,265	+0.05(+0.33%)
Jan 11, 2007	14.62	14.65	14.62	14.65	24,432	+0.07(+0.48%)
Jan 10, 2007	14.48	14.58	14.48	14.58	24,819	+0.02(+0.12%)
Jan 09, 2007	14.68	14.68	14.52	14.56	24,432	-0.05(-0.37%)
Jan 08, 2007	14.59	14.62	14.54	14.62	77,562	+0.01(+0.05%)
Jan 05, 2007	14.63	14.67	14.61	14.61	44,598	-0.12(-0.81%)
Jan 04, 2007	14.72	14.73	14.72	14.73	26,371	+0.01(+0.07%)