S&P Bank ETF SPDR (NY: KBE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	17.41	17.45	17.01	17.21	9,485,698	-0.06(-0.34%)
Sep 29, 2009	17.39	17.60	17.27	17.27	6,604,032	+0.21(+1.24%)
Sep 28, 2009	16.96	17.35	16.89	17.05	5,818,930	+0.16(+0.97%)
Sep 25, 2009	16.88	17.04	16.71	16.89	8,822,417	-0.14(-0.82%)
Sep 24, 2009	17.49	17.56	16.85	17.03	8,193,982	-0.37(-2.12%)
Sep 23, 2009	17.82	17.84	17.36	17.40	10,174,267	-0.36(-2.03%)
Sep 22, 2009	17.67	17.78	17.52	17.76	5,457,914	+0.40(+2.29%)
Sep 21, 2009	17.19	17.45	17.19	17.36	3,438,914	-0.10(-0.55%)
Sep 18, 2009	17.70	17.70	17.33	17.46	9,473,888	-0.05(-0.26%)
Sep 17, 2009	17.69	17.90	17.40	17.50	7,351,443	+0.18(+1.02%)
Sep 16, 2009	17.08	17.75	17.00	17.33	24,918,588	+0.36(+2.12%)
Sep 15, 2009	16.69	17.16	16.57	16.97	6,562,529	+0.24(+1.45%)
Sep 14, 2009	16.33	16.76	16.32	16.72	3,963,420	+0.12(+0.71%)
Sep 11, 2009	16.87	16.87	16.59	16.61	3,840,722	-0.15(-0.92%)
Sep 10, 2009	16.72	16.80	16.44	16.76	6,589,096	+0.01(+0.04%)
Sep 09, 2009	16.47	16.75	16.39	16.75	3,999,203	+0.29(+1.79%)
Sep 08, 2009	16.85	16.87	16.38	16.46	4,191,666	-0.04(-0.27%)
Sep 04, 2009	16.49	16.53	16.28	16.50	6,970,453	+0.18(+1.08%)
Sep 03, 2009	16.19	16.35	16.03	16.33	6,015,979	+0.45(+2.82%)
Sep 02, 2009	16.17	16.33	15.87	15.88	6,944,654	-0.40(-2.44%)
Sep 01, 2009	17.18	17.37	16.23	16.28	14,151,517	-1.02(-5.91%)
Aug 31, 2009	17.00	17.36	16.91	17.30	5,671,051	-0.05(-0.30%)
Aug 28, 2009	17.46	17.54	17.16	17.35	9,071,743	+0.14(+0.81%)
Aug 27, 2009	17.02	17.28	16.85	17.21	6,961,363	+0.22(+1.30%)
Aug 26, 2009	17.00	17.21	16.78	16.99	11,631,607	-0.06(-0.34%)
Aug 25, 2009	16.99	17.28	16.96	17.05	9,805,008	+0.10(+0.61%)
Aug 24, 2009	17.47	17.58	16.86	16.94	9,829,598	-0.21(-1.20%)
Aug 21, 2009	17.03	17.33	16.89	17.15	12,389,698	+0.40(+2.37%)
Aug 20, 2009	16.39	16.80	16.35	16.75	7,539,512	+0.44(+2.70%)
Aug 19, 2009	16.08	16.51	16.04	16.31	4,218,348	-0.04(-0.23%)
Aug 18, 2009	16.15	16.44	16.11	16.35	5,980,003	+0.39(+2.43%)
Aug 17, 2009	16.06	16.22	15.94	15.96	14,074,561	-0.78(-4.65%)
Aug 14, 2009	16.73	16.78	16.30	16.74	4,148,052	+0.05(+0.31%)
Aug 13, 2009	16.55	16.70	16.19	16.69	3,660,255	+0.49(+2.99%)
Aug 12, 2009	15.80	16.29	15.80	16.20	4,424,326	+0.26(+1.61%)
Aug 11, 2009	16.58	16.58	15.78	15.94	11,500,494	-0.67(-4.03%)
Aug 10, 2009	16.50	16.85	16.44	16.61	6,007,402	+0.04(+0.27%)
Aug 07, 2009	16.28	16.99	16.24	16.57	15,162,022	+0.57(+3.54%)
Aug 06, 2009	16.39	16.44	15.81	16.00	7,681,833	-0.08(-0.50%)
Aug 05, 2009	15.67	16.17	15.59	16.08	5,800,398	+0.49(+3.16%)
Aug 04, 2009	15.08	15.60	14.90	15.59	6,891,109	+0.44(+2.91%)
Aug 03, 2009	15.02	15.15	14.88	15.15	8,224,389	+0.37(+2.54%)
Jul 31, 2009	14.62	14.81	14.47	14.78	13,458,641	+0.21(+1.46%)
Jul 30, 2009	14.37	14.69	14.31	14.56	15,884,689	+0.46(+3.28%)
Jul 29, 2009	13.95	14.22	13.94	14.10	4,426,440	+0.14(+1.00%)
Jul 28, 2009	13.93	14.14	13.86	13.96	3,549,902	-0.04(-0.31%)
Jul 27, 2009	13.61	14.06	13.61	14.00	12,400,100	+0.39(+2.86%)
Jul 24, 2009	13.57	13.69	13.36	13.61	2,655,536	+0.03(+0.22%)
Jul 23, 2009	13.31	13.71	13.24	13.58	9,294,965	+0.32(+2.44%)
Jul 22, 2009	12.87	13.41	12.82	13.26	15,949,258	+0.12(+0.89%)
Jul 21, 2009	13.45	13.46	12.94	13.14	7,405,177	-0.37(-2.72%)
Jul 20, 2009	13.66	13.70	13.41	13.51	3,562,294	-0.03(-0.22%)
Jul 17, 2009	13.82	13.95	13.39	13.54	9,056,129	-0.28(-2.02%)
Jul 16, 2009	13.76	13.95	13.59	13.82	4,133,027	+0.04(+0.27%)
Jul 15, 2009	13.53	13.96	13.46	13.78	9,760,426	+0.54(+4.05%)
Jul 14, 2009	13.34	13.40	13.10	13.25	3,419,838	-0.05(-0.39%)
Jul 13, 2009	12.89	13.32	12.88	13.30	3,798,466	+0.79(+6.35%)
Jul 10, 2009	12.56	12.65	12.45	12.50	2,747,796	-0.17(-1.33%)
Jul 09, 2009	12.64	12.84	12.55	12.67	4,522,473	+0.24(+1.95%)
Jul 08, 2009	12.69	12.83	12.11	12.43	9,026,137	-0.24(-1.91%)
Jul 07, 2009	12.77	12.97	12.67	12.67	4,504,266	-0.08(-0.63%)
Jul 06, 2009	12.76	12.94	12.54	12.75	10,721,708	-0.11(-0.86%)
Jul 02, 2009	13.03	13.11	12.84	12.86	3,481,578	-0.35(-2.62%)