S&P Bank ETF SPDR (NY: KBE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	13.44	13.55	13.15	13.15	14,184,272	-0.53(-3.89%)
Sep 29, 2011	13.64	13.77	13.26	13.68	4,946,728	+0.45(+3.40%)
Sep 28, 2011	13.76	13.79	13.23	13.23	4,159,577	-0.48(-3.50%)
Sep 27, 2011	14.08	14.19	13.60	13.71	11,891,272	+0.00(+0.00%)
Sep 26, 2011	13.19	13.74	13.14	13.71	16,748,693	+0.68(+5.24%)
Sep 23, 2011	12.70	13.11	12.69	13.03	10,711,079	+0.22(+1.70%)
Sep 22, 2011	12.79	13.01	12.59	12.81	10,617,213	-0.36(-2.73%)
Sep 21, 2011	13.95	14.01	13.17	13.17	30,631,462	-0.79(-5.64%)
Sep 20, 2011	14.04	14.20	13.94	13.96	5,325,552	-0.04(-0.27%)
Sep 19, 2011	14.09	14.13	13.86	14.00	4,820,228	-0.40(-2.81%)
Sep 16, 2011	14.49	14.58	14.13	14.40	6,853,017	-0.05(-0.35%)
Sep 15, 2011	14.27	14.46	14.16	14.45	6,153,480	+0.34(+2.38%)
Sep 14, 2011	13.98	14.30	13.75	14.12	11,993,117	+0.25(+1.78%)
Sep 13, 2011	13.81	14.11	13.74	13.87	7,953,589	+0.16(+1.14%)
Sep 12, 2011	13.25	13.75	13.24	13.72	22,808,628	+0.23(+1.72%)
Sep 09, 2011	13.79	13.94	13.46	13.48	16,726,840	-0.47(-3.37%)
Sep 08, 2011	14.19	14.28	13.88	13.95	3,288,843	-0.37(-2.55%)
Sep 07, 2011	13.84	14.36	13.73	14.32	4,965,125	+0.78(+5.73%)
Sep 06, 2011	13.29	13.56	13.22	13.54	4,339,238	-0.22(-1.57%)
Sep 02, 2011	13.98	14.08	13.71	13.76	4,015,213	-0.66(-4.60%)
Sep 01, 2011	14.85	14.91	14.40	14.42	4,959,013	-0.43(-2.86%)
Aug 31, 2011	14.80	14.98	14.69	14.85	4,370,579	+0.16(+1.07%)
Aug 30, 2011	14.68	14.82	14.47	14.69	5,969,661	-0.10(-0.71%)
Aug 29, 2011	14.36	14.80	14.36	14.80	3,952,899	+0.63(+4.42%)
Aug 26, 2011	13.86	14.30	13.64	14.17	4,638,823	+0.16(+1.17%)
Aug 25, 2011	14.70	14.91	13.80	14.01	11,323,102	+0.00(+0.00%)
Aug 24, 2011	13.54	14.05	13.48	14.01	5,383,734	+0.46(+3.42%)
Aug 23, 2011	13.09	13.57	12.84	13.54	11,588,684	+0.50(+3.83%)
Aug 22, 2011	13.54	13.58	13.01	13.04	5,748,665	-0.15(-1.13%)
Aug 19, 2011	13.36	13.77	13.16	13.19	5,296,229	-0.40(-2.96%)
Aug 18, 2011	13.86	13.90	13.47	13.60	6,194,276	-0.79(-5.50%)
Aug 17, 2011	14.37	14.63	14.26	14.39	3,702,388	+0.10(+0.68%)
Aug 16, 2011	14.39	14.55	14.18	14.29	4,810,717	-0.28(-1.95%)
Aug 15, 2011	14.25	14.62	14.20	14.57	4,392,930	+0.54(+3.88%)
Aug 12, 2011	14.54	14.81	13.92	14.03	5,418,476	-0.25(-1.78%)
Aug 11, 2011	13.80	14.51	13.64	14.28	9,893,102	+0.78(+5.75%)
Aug 10, 2011	14.36	14.39	13.48	13.51	15,279,613	-1.19(-8.12%)
Aug 09, 2011	15.62	14.71	13.58	14.70	9,015,887	+0.93(+6.78%)
Aug 08, 2011	14.77	15.21	13.58	13.77	15,796,612	-1.62(-10.52%)
Aug 05, 2011	15.92	16.01	15.12	15.39	15,750,824	-0.35(-2.23%)
Aug 04, 2011	16.36	16.45	15.71	15.74	8,924,988	-0.86(-5.17%)
Aug 03, 2011	16.48	16.64	16.21	16.60	7,382,968	+0.11(+0.68%)
Aug 02, 2011	16.92	16.95	16.48	16.48	7,717,630	-0.56(-3.28%)
Aug 01, 2011	17.31	17.36	16.88	17.04	4,446,342	-0.03(-0.18%)
Jul 29, 2011	17.02	17.23	16.89	17.07	6,615,151	-0.09(-0.52%)
Jul 28, 2011	17.22	17.37	17.12	17.16	3,153,324	-0.01(-0.09%)
Jul 27, 2011	17.48	17.50	17.14	17.18	7,069,438	-0.42(-2.38%)
Jul 26, 2011	17.66	17.71	17.52	17.60	5,088,187	-0.05(-0.30%)
Jul 25, 2011	17.54	17.71	17.45	17.65	4,028,835	-0.09(-0.50%)
Jul 22, 2011	17.75	17.78	17.70	17.74	5,084,350	-0.06(-0.34%)
Jul 21, 2011	17.54	17.86	17.54	17.80	8,267,354	+0.42(+2.40%)
Jul 20, 2011	17.24	17.51	17.24	17.38	9,076,878	+0.22(+1.30%)
Jul 19, 2011	17.00	17.19	16.86	17.16	8,961,191	+0.22(+1.28%)
Jul 18, 2011	17.10	17.12	16.72	16.94	5,095,567	-0.28(-1.60%)
Jul 15, 2011	17.34	17.35	17.04	17.22	5,316,975	-0.01(-0.04%)
Jul 14, 2011	17.53	17.59	17.19	17.22	16,087,639	-0.20(-1.16%)
Jul 13, 2011	17.50	17.69	17.38	17.42	8,610,901	+0.05(+0.28%)
Jul 12, 2011	17.33	17.63	17.33	17.38	4,156,470	-0.04(-0.24%)
Jul 11, 2011	17.68	17.68	17.36	17.42	5,772,928	-0.51(-2.87%)
Jul 08, 2011	17.95	17.99	17.85	17.93	3,373,918	-0.28(-1.52%)
Jul 07, 2011	18.13	18.30	18.08	18.21	7,821,672	+0.30(+1.67%)
Jul 06, 2011	17.90	17.96	17.77	17.91	9,066,987	-0.13(-0.70%)
Jul 05, 2011	18.21	18.24	17.91	18.04	6,089,726	-0.20(-1.10%)