EM Strategicfactors MSCI ETF SPDR (NY: QEMM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2015	38.34	38.50	38.34	38.50	1,935	+0.06(+0.14%)
Oct 29, 2015	38.48	38.50	38.45	38.45	2,143	-0.56(-1.43%)
Oct 28, 2015	39.00	39.00	39.00	39.00	331	+0.15(+0.38%)
Oct 27, 2015	39.08	39.08	38.86	38.86	3,192	-0.57(-1.45%)
Oct 23, 2015	39.59	39.43	39.43	39.43	1,971	+0.29(+0.74%)
Oct 22, 2015	39.16	39.26	39.08	39.14	8,221	+0.37(+0.96%)
Oct 21, 2015	38.55	38.77	38.54	38.77	6,027	-0.07(-0.18%)
Oct 20, 2015	39.13	39.13	38.80	38.83	6,672	-0.11(-0.27%)
Oct 19, 2015	39.09	39.09	38.85	38.94	4,090	-0.16(-0.41%)
Oct 16, 2015	39.54	39.54	39.07	39.10	14,738	+0.41(+1.06%)
Oct 14, 2015	38.83	39.03	38.61	38.69	106	-0.46(-1.17%)
Oct 13, 2015	39.14	39.15	39.14	39.15	446	+0.10(+0.25%)
Oct 12, 2015	39.14	39.15	39.05	39.05	8,776	-0.59(-1.50%)
Oct 09, 2015	39.76	39.76	39.27	39.64	4,422	+0.49(+1.25%)
Oct 08, 2015	39.15	39.15	39.15	39.15	657	+0.10(+0.27%)
Oct 07, 2015	39.03	39.08	38.89	39.05	2,285	+1.65(+4.41%)
Oct 02, 2015	36.65	37.40	36.65	37.40	111	+0.76(+2.08%)
Oct 01, 2015	36.41	36.76	36.40	36.64	33,250	+0.05(+0.15%)
Sep 30, 2015	36.54	36.58	36.38	36.58	3,216	+0.95(+2.67%)
Sep 29, 2015	35.71	35.73	35.63	35.63	951	+0.09(+0.26%)
Sep 28, 2015	35.76	35.76	35.09	35.54	3,607	-0.58(-1.59%)
Sep 25, 2015	36.11	36.11	36.11	36.11	382	-0.10(-0.26%)
Sep 24, 2015	35.76	36.21	35.76	36.21	11,501	-0.19(-0.52%)
Sep 23, 2015	36.53	36.53	36.10	36.40	5,077	-0.38(-1.03%)
Sep 22, 2015	36.95	36.95	36.77	36.78	1,327	-0.29(-0.78%)
Sep 21, 2015	37.07	37.07	37.07	37.07	1,486	-0.63(-1.67%)
Sep 18, 2015	38.07	38.07	37.70	37.70	1,736	-0.66(-1.73%)
Sep 17, 2015	38.80	38.83	38.31	38.36	2,123	+0.12(+0.32%)
Sep 16, 2015	37.71	38.24	37.71	38.24	1,579	+0.81(+2.15%)
Sep 15, 2015	37.37	37.44	37.37	37.43	12,752	+0.23(+0.61%)
Sep 14, 2015	36.90	37.21	36.90	37.21	4,956	+0.16(+0.43%)
Sep 11, 2015	37.05	37.05	37.05	37.05	53,885	-0.17(-0.47%)
Sep 10, 2015	37.18	37.22	37.18	37.22	3,543	+0.49(+1.33%)
Sep 09, 2015	37.95	38.00	36.70	36.73	281,231	-0.44(-1.18%)
Sep 02, 2015	37.27	37.17	37.17	37.17	2,234	-0.21(-0.55%)
Sep 01, 2015	38.10	38.10	36.92	37.38	29,946	-0.05(-0.12%)
Aug 31, 2015	38.70	38.70	37.43	37.43	3,799	-0.52(-1.36%)
Aug 28, 2015	37.97	37.97	37.93	37.94	529	+0.21(+0.54%)
Aug 27, 2015	37.74	37.74	37.74	37.74	1,846	+0.23(+0.61%)
Aug 26, 2015	36.83	37.51	36.83	37.51	3,944	+0.42(+1.13%)
Aug 25, 2015	36.45	37.81	36.45	37.09	4,542	-0.76(-2.01%)
Aug 21, 2015	37.43	37.97	37.43	37.85	5	-1.34(-3.42%)
Aug 20, 2015	37.82	39.19	37.81	39.19	2,774	-0.49(-1.23%)
Aug 18, 2015	39.34	39.68	39.03	39.68	236	-0.93(-2.29%)
Aug 17, 2015	40.61	40.61	40.61	40.61	361	-0.36(-0.87%)
Aug 12, 2015	40.41	40.96	40.41	40.96	6	-0.11(-0.26%)
Aug 11, 2015	40.94	41.07	40.94	41.07	657	-0.33(-0.80%)
Aug 06, 2015	41.47	41.47	41.41	41.40	10	+0.30(+0.74%)
Aug 05, 2015	41.09	41.24	41.09	41.10	1,314	+0.69(+1.71%)