S&P Insurance ETF SPDR (NY: KIE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	10.97	11.04	10.91	11.00	2,363,811	+0.06(+0.58%)
Jun 29, 2011	10.79	10.95	10.78	10.93	4,468,399	+0.23(+2.14%)
Jun 28, 2011	10.64	10.71	10.64	10.70	1,137,758	+0.09(+0.82%)
Jun 27, 2011	10.55	10.65	10.55	10.62	2,363,921	+0.07(+0.65%)
Jun 24, 2011	10.66	10.66	10.49	10.55	4,270,659	-0.08(-0.72%)
Jun 23, 2011	10.58	10.66	10.43	10.63	6,960,596	-0.08(-0.79%)
Jun 22, 2011	10.76	10.85	10.70	10.71	2,503,670	-0.09(-0.85%)
Jun 21, 2011	10.68	10.85	10.68	10.80	3,313,554	+0.17(+1.59%)
Jun 20, 2011	10.64	10.64	10.60	10.63	3,820,647	+0.03(+0.25%)
Jun 17, 2011	10.64	10.66	10.56	10.61	3,092,273	+0.08(+0.77%)
Jun 16, 2011	10.47	10.60	10.44	10.53	2,145,844	+0.06(+0.58%)
Jun 15, 2011	10.69	10.69	10.46	10.47	1,012,845	-0.32(-2.95%)
Jun 14, 2011	10.73	10.84	10.73	10.78	2,440,217	+0.15(+1.43%)
Jun 13, 2011	10.63	10.66	10.55	10.63	1,544,411	+0.05(+0.45%)
Jun 10, 2011	10.72	10.72	10.51	10.58	4,423,589	-0.16(-1.49%)
Jun 09, 2011	10.72	10.78	10.66	10.74	1,422,774	+0.07(+0.67%)
Jun 08, 2011	10.82	10.82	10.67	10.67	1,550,359	-0.18(-1.67%)
Jun 07, 2011	10.96	10.97	10.85	10.86	1,533,003	-0.02(-0.17%)
Jun 06, 2011	11.01	11.04	10.87	10.87	856,411	-0.16(-1.48%)
Jun 03, 2011	11.01	11.15	11.00	11.04	2,344,986	-0.19(-1.71%)
May 24, 2011	11.32	11.33	11.22	11.23	4,504,300	-0.06(-0.56%)
May 23, 2011	11.32	11.37	11.28	11.29	5,103,401	-0.16(-1.42%)
May 20, 2011	11.55	11.60	11.44	11.45	812,763	-0.12(-1.07%)
May 19, 2011	11.60	11.60	11.50	11.58	1,556,641	+0.03(+0.30%)
May 18, 2011	11.51	11.55	11.48	11.54	738,973	+0.02(+0.20%)
May 17, 2011	11.52	11.53	11.43	11.52	1,013,784	-0.03(-0.27%)
May 16, 2011	11.50	11.65	11.50	11.55	1,230,777	+0.00(+0.00%)
May 13, 2011	11.71	11.71	11.53	11.55	2,373,184	-0.19(-1.63%)
May 12, 2011	11.64	11.75	11.57	11.74	1,155,534	+0.07(+0.59%)
May 11, 2011	11.76	11.81	11.63	11.68	457,803	-0.09(-0.78%)
May 10, 2011	11.67	11.79	11.67	11.77	691,951	+0.12(+1.02%)
May 09, 2011	11.65	11.69	11.59	11.65	6,283,065	-0.03(-0.25%)
May 06, 2011	11.76	11.80	11.61	11.68	1,758,917	+0.07(+0.57%)
May 05, 2011	11.71	11.72	11.57	11.61	1,909,707	-0.16(-1.38%)
May 04, 2011	11.90	11.90	11.71	11.78	1,057,547	-0.11(-0.93%)
May 03, 2011	11.90	11.94	11.79	11.89	1,640,064	-0.05(-0.42%)
May 02, 2011	11.92	11.94	11.90	11.94	824,578	-0.00(-0.02%)
Apr 29, 2011	11.96	11.96	11.87	11.94	389,808	-0.02(-0.20%)
Apr 28, 2011	11.72	11.99	11.72	11.96	2,463,254	+0.24(+2.06%)
Apr 27, 2011	11.64	11.73	11.57	11.72	415,382	+0.09(+0.79%)
Apr 26, 2011	11.61	11.68	11.61	11.63	245,126	+0.04(+0.36%)
Apr 25, 2011	11.59	11.60	11.56	11.59	223,058	-0.00(-0.02%)
Apr 21, 2011	11.47	11.60	11.45	11.59	173,800	+0.17(+1.50%)
Apr 20, 2011	11.45	11.48	11.39	11.42	419,037	+0.12(+1.02%)
Apr 19, 2011	11.37	11.38	11.27	11.30	1,227,031	-0.04(-0.35%)
Apr 18, 2011	11.40	11.40	11.27	11.34	1,466,560	-0.18(-1.60%)
Apr 15, 2011	11.51	11.56	11.44	11.53	1,145,605	+0.11(+0.94%)
Apr 14, 2011	11.44	11.44	11.34	11.42	2,275,022	-0.11(-0.91%)
Apr 13, 2011	11.64	11.66	11.48	11.52	1,571,533	-0.04(-0.39%)
Apr 12, 2011	11.63	11.63	11.53	11.57	1,241,585	-0.11(-0.97%)
Apr 11, 2011	11.68	11.77	11.66	11.68	833,849	-0.00(-0.02%)
Apr 08, 2011	11.81	11.82	11.64	11.68	664,585	-0.11(-0.94%)
Apr 07, 2011	11.81	11.88	11.75	11.79	885,081	-0.04(-0.32%)
Apr 06, 2011	11.78	11.84	11.75	11.83	848,889	+0.11(+0.98%)
Apr 05, 2011	11.77	11.79	11.71	11.72	1,183,785	-0.09(-0.74%)
Apr 04, 2011	11.77	11.83	11.76	11.80	532,681	+0.06(+0.47%)