S&P Insurance ETF SPDR (NY: KIE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	14.07	14.18	14.07	14.18	643,808	+0.10(+0.72%)
Mar 27, 2013	14.01	14.09	13.97	14.08	85,729	+0.02(+0.17%)
Mar 26, 2013	14.04	14.09	14.04	14.06	155,747	+0.05(+0.37%)
Mar 25, 2013	14.07	14.09	13.93	14.01	612,804	-0.01(-0.10%)
Mar 22, 2013	13.98	14.04	13.98	14.02	131,840	+0.05(+0.39%)
Mar 21, 2013	14.01	14.04	13.92	13.96	240,763	-0.09(-0.62%)
Mar 20, 2013	14.03	14.08	14.02	14.05	374,795	+0.08(+0.55%)
Mar 19, 2013	14.02	14.03	13.91	13.98	159,285	-0.01(-0.08%)
Mar 18, 2013	13.92	14.05	13.85	13.99	312,549	-0.07(-0.52%)
Mar 15, 2013	14.07	14.09	14.02	14.06	89,244	-0.03(-0.20%)
Mar 14, 2013	14.03	14.09	14.02	14.09	104,463	+0.11(+0.78%)
Mar 13, 2013	13.92	13.99	13.91	13.98	282,005	+0.07(+0.53%)
Mar 12, 2013	13.89	13.93	13.88	13.91	142,143	+0.01(+0.10%)
Mar 11, 2013	13.83	13.90	13.81	13.89	459,926	+0.09(+0.67%)
Mar 08, 2013	13.79	13.80	13.74	13.80	191,037	+0.12(+0.88%)
Mar 07, 2013	13.64	13.70	13.63	13.68	298,843	+0.05(+0.34%)
Mar 06, 2013	13.64	13.71	13.60	13.63	272,537	+0.04(+0.30%)
Mar 05, 2013	13.46	13.66	13.46	13.59	316,034	+0.17(+1.24%)
Mar 04, 2013	13.30	13.43	13.29	13.43	568,335	+0.08(+0.63%)
Mar 01, 2013	13.30	13.36	13.16	13.34	1,024,151	+0.00(+0.02%)
Feb 28, 2013	13.34	13.43	13.33	13.34	317,691	+0.02(+0.16%)
Feb 27, 2013	13.16	13.33	13.16	13.32	440,094	+0.14(+1.03%)
Feb 26, 2013	13.14	13.20	13.04	13.18	532,745	-0.21(-1.57%)
Feb 22, 2013	13.33	13.40	13.33	13.39	234,221	+0.15(+1.11%)
Feb 21, 2013	13.25	13.28	13.22	13.24	67,219	-0.03(-0.23%)
Feb 20, 2013	13.48	13.49	13.27	13.27	379,017	-0.19(-1.44%)
Feb 19, 2013	13.32	13.48	13.31	13.47	565,580	+0.11(+0.82%)
Feb 15, 2013	13.36	13.39	13.32	13.36	69,795	+0.00(+0.02%)
Feb 14, 2013	13.31	13.37	13.31	13.36	107,699	-0.00(-0.02%)
Feb 13, 2013	13.32	13.37	13.32	13.36	494,708	+0.05(+0.41%)
Feb 12, 2013	13.26	13.31	13.26	13.30	68,472	+0.08(+0.60%)
Feb 11, 2013	13.19	13.24	13.15	13.23	137,540	+0.04(+0.27%)
Feb 08, 2013	13.16	13.20	13.16	13.19	139,630	+0.07(+0.56%)
Feb 07, 2013	13.18	13.21	13.05	13.12	398,346	-0.05(-0.35%)
Feb 06, 2013	13.05	13.17	13.00	13.16	332,401	+0.16(+1.21%)
Feb 04, 2013	13.06	13.10	12.97	13.00	98,988	-0.11(-0.83%)
Feb 01, 2013	13.06	13.19	12.81	13.11	758,289	+0.12(+0.94%)
Jan 31, 2013	12.93	13.01	12.93	12.99	124,688	+0.08(+0.65%)
Jan 30, 2013	12.92	12.94	12.87	12.91	89,961	-0.02(-0.17%)
Jan 29, 2013	12.86	12.93	12.85	12.93	269,190	+0.06(+0.49%)
Jan 28, 2013	12.90	12.90	12.84	12.87	39,888	-0.04(-0.32%)
Jan 25, 2013	12.91	12.91	12.81	12.91	100,054	+0.04(+0.28%)
Jan 24, 2013	12.92	12.93	12.86	12.87	146,625	-0.01(-0.08%)
Jan 23, 2013	12.86	12.88	12.83	12.88	288,346	+0.01(+0.11%)
Jan 22, 2013	12.66	12.87	12.66	12.87	3,820,190	+0.24(+1.87%)
Jan 18, 2013	12.60	12.64	12.56	12.63	62,788	+0.03(+0.24%)
Jan 17, 2013	12.55	12.63	12.55	12.60	36,446	+0.09(+0.70%)
Jan 16, 2013	12.55	12.57	12.52	12.52	92,919	-0.03(-0.22%)
Jan 15, 2013	12.47	12.54	12.47	12.54	325,722	+0.02(+0.20%)
Jan 14, 2013	12.51	12.52	12.46	12.52	415,287	-0.00(-0.02%)
Jan 11, 2013	12.52	12.55	12.47	12.52	87,911	-0.01(-0.09%)
Jan 10, 2013	12.50	12.54	12.46	12.53	424,468	+0.10(+0.79%)
Jan 09, 2013	12.35	12.44	12.35	12.43	106,469	+0.09(+0.71%)
Jan 08, 2013	12.35	12.38	12.31	12.35	64,596	-0.03(-0.26%)
Jan 07, 2013	12.43	12.43	12.34	12.38	119,372	-0.10(-0.76%)
Jan 04, 2013	12.38	12.47	12.36	12.47	690,676	+0.13(+1.08%)
Jan 03, 2013	12.28	12.35	12.26	12.34	1,759,330	+0.08(+0.67%)