S&P Insurance ETF SPDR (NY: KIE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	10.14	10.24	10.11	10.17	1,714,660	-0.06(-0.63%)
Nov 29, 2010	10.16	10.27	10.11	10.23	2,146,210	+0.02(+0.20%)
Nov 26, 2010	10.25	10.29	10.21	10.21	1,659,995	-0.14(-1.33%)
Nov 24, 2010	10.25	10.35	10.35	10.35	1,956,895	+0.18(+1.74%)
Nov 23, 2010	10.23	10.23	10.16	10.17	1,732,056	-0.17(-1.61%)
Nov 22, 2010	10.33	10.38	10.27	10.34	1,962,743	-0.09(-0.85%)
Nov 19, 2010	10.36	10.45	10.35	10.43	2,208,265	+0.02(+0.15%)
Nov 18, 2010	10.43	10.49	10.40	10.41	2,433,981	+0.15(+1.42%)
Nov 17, 2010	10.24	10.32	10.23	10.27	2,177,045	+0.01(+0.08%)
Nov 16, 2010	10.41	10.45	10.21	10.26	3,004,036	-0.22(-2.06%)
Nov 15, 2010	10.48	10.57	10.46	10.48	819,962	+0.02(+0.15%)
Nov 12, 2010	10.58	10.61	10.44	10.46	2,957,667	-0.17(-1.64%)
Nov 11, 2010	10.63	10.69	10.55	10.63	3,172,453	-0.12(-1.14%)
Nov 10, 2010	10.67	10.76	10.56	10.76	1,412,312	+0.09(+0.85%)
Nov 09, 2010	10.87	10.88	10.63	10.66	955,740	-0.19(-1.77%)
Nov 08, 2010	10.98	10.98	10.79	10.86	597,354	-0.13(-1.21%)
Nov 05, 2010	10.92	11.06	10.87	10.99	3,031,732	+0.08(+0.69%)
Nov 04, 2010	10.67	10.93	10.67	10.91	1,016,648	+0.35(+3.32%)
Nov 03, 2010	10.51	10.57	10.41	10.56	2,208,472	+0.05(+0.52%)
Nov 02, 2010	10.51	10.56	10.48	10.51	1,472,274	+0.08(+0.77%)
Nov 01, 2010	10.49	10.58	10.35	10.43	2,961,918	-0.01(-0.07%)
Oct 29, 2010	10.50	10.50	10.40	10.44	2,236,010	-0.13(-1.25%)
Oct 28, 2010	10.74	10.75	10.52	10.57	2,770,026	-0.13(-1.23%)
Oct 27, 2010	10.65	10.72	10.60	10.70	2,453,413	-0.01(-0.06%)
Oct 25, 2010	10.78	10.84	10.69	10.71	2,565,915	+0.03(+0.27%)
Oct 22, 2010	10.76	10.76	10.65	10.68	1,419,456	-0.03(-0.27%)
Oct 21, 2010	10.77	10.86	10.63	10.71	3,981,536	+0.00(+0.00%)
Oct 20, 2010	10.62	10.77	10.59	10.71	3,712,439	+0.12(+1.17%)
Oct 19, 2010	10.56	10.74	10.52	10.58	2,912,059	+0.02(+0.23%)
Oct 18, 2010	10.58	10.74	10.56	10.56	1,757,786	-0.02(-0.17%)
Oct 15, 2010	10.72	10.72	10.52	10.58	4,900,655	-0.08(-0.78%)
Oct 14, 2010	10.59	10.72	10.56	10.66	3,093,952	+0.05(+0.49%)
Oct 13, 2010	10.59	10.72	10.54	10.61	2,347,824	+0.10(+0.94%)
Oct 12, 2010	10.37	10.53	10.36	10.51	1,242,903	+0.05(+0.47%)
Oct 11, 2010	10.51	10.52	10.43	10.46	985,732	-0.04(-0.42%)
Oct 08, 2010	10.50	10.54	10.35	10.50	2,669,577	+0.11(+1.10%)
Oct 07, 2010	10.46	10.49	10.34	10.39	972,029	-0.03(-0.29%)
Oct 06, 2010	10.41	10.46	10.37	10.42	2,683,168	-0.01(-0.09%)
Oct 05, 2010	10.28	10.46	10.16	10.43	1,685,306	+0.24(+2.40%)
Oct 04, 2010	10.26	10.29	10.12	10.18	1,527,019	-0.06(-0.58%)
Oct 01, 2010	10.24	10.36	10.18	10.24	2,224,603	-0.02(-0.20%)
Sep 30, 2010	10.37	10.52	10.26	10.26	4,369,683	-0.05(-0.45%)
Sep 29, 2010	10.32	10.39	10.27	10.31	826,164	-0.06(-0.63%)
Sep 28, 2010	10.29	10.40	10.17	10.38	2,451,181	+0.10(+0.96%)
Sep 27, 2010	10.33	10.36	10.26	10.28	1,762,899	-0.05(-0.53%)
Sep 24, 2010	10.23	10.34	10.14	10.33	1,850,002	+0.31(+3.06%)
Sep 23, 2010	10.16	10.20	10.00	10.03	2,930,987	-0.21(-2.03%)
Sep 22, 2010	10.39	10.42	10.20	10.23	2,909,835	-0.22(-2.07%)
Sep 21, 2010	10.52	10.54	10.38	10.45	2,925,250	-0.04(-0.40%)
Sep 20, 2010	10.29	10.51	10.27	10.49	2,753,571	+0.21(+2.02%)
Sep 17, 2010	10.28	10.34	10.25	10.28	1,668,475	-0.01(-0.12%)
Sep 15, 2010	10.16	10.31	10.15	10.30	2,549,578	+0.06(+0.56%)
Sep 14, 2010	10.25	10.31	10.16	10.24	2,389,602	-0.03(-0.33%)
Sep 13, 2010	10.20	10.29	10.19	10.27	2,313,355	+0.19(+1.88%)
Sep 10, 2010	10.11	10.12	10.02	10.08	965,177	+0.01(+0.10%)
Sep 09, 2010	10.12	10.18	10.00	10.07	899,755	+0.08(+0.83%)
Sep 08, 2010	9.920	10.07	9.920	9.990	1,636,957	+0.13(+1.31%)
Sep 07, 2010	10.07	10.07	9.857	9.860	2,030,122	-0.27(-2.64%)
Sep 03, 2010	9.982	10.14	9.979	10.13	1,429,163	+0.26(+2.60%)
Sep 02, 2010	9.798	9.876	9.759	9.870	2,291,189	+0.08(+0.78%)