EM Strategicfactors MSCI ETF SPDR (NY: QEMM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	49.61	49.66	49.53	49.53	5,022	+0.28(+0.56%)
Oct 30, 2017	49.39	49.39	49.21	49.25	4,365	-0.34(-0.69%)
Oct 27, 2017	50.42	50.42	49.23	49.59	6,113	+0.51(+1.05%)
Oct 26, 2017	49.34	49.34	49.05	49.08	7,735	-0.20(-0.40%)
Oct 25, 2017	49.52	49.52	49.06	49.28	6,167	-0.17(-0.35%)
Oct 24, 2017	49.39	49.47	49.32	49.45	10,821	+0.10(+0.21%)
Oct 23, 2017	49.70	49.70	49.35	49.35	6,450	-0.33(-0.67%)
Oct 20, 2017	49.69	49.76	49.65	49.68	6,917	-0.02(-0.04%)
Oct 19, 2017	49.46	49.70	49.46	49.70	6,144	-0.17(-0.34%)
Oct 18, 2017	49.92	50.05	49.87	49.87	8,546	-0.09(-0.17%)
Oct 17, 2017	49.75	49.99	49.74	49.96	6,144	+0.19(+0.39%)
Oct 16, 2017	50.01	50.23	49.76	49.76	11,397	-0.50(-1.00%)
Oct 13, 2017	49.97	50.33	49.97	50.27	18,579	+0.53(+1.07%)
Oct 12, 2017	49.67	49.88	49.66	49.73	6,937	+0.16(+0.31%)
Oct 11, 2017	49.43	49.58	49.43	49.58	1,239	+0.30(+0.61%)
Oct 10, 2017	49.22	49.28	49.12	49.28	2,698	+0.21(+0.42%)
Oct 09, 2017	48.90	49.09	48.90	49.07	5,459	+0.09(+0.19%)
Oct 06, 2017	48.92	49.08	48.92	48.98	3,508	-0.22(-0.44%)
Oct 05, 2017	49.04	49.45	49.04	49.20	13,620	+0.23(+0.47%)
Oct 04, 2017	48.97	49.08	48.87	48.97	28,752	+0.12(+0.24%)
Oct 03, 2017	48.65	48.92	48.47	48.85	3,116	+0.60(+1.25%)
Oct 02, 2017	48.30	48.53	48.16	48.25	7,762	-0.12(-0.25%)
Sep 29, 2017	48.18	48.43	48.14	48.37	3,757	+0.39(+0.82%)
Sep 28, 2017	47.61	47.98	47.61	47.98	4,023	-0.04(-0.08%)
Sep 27, 2017	48.02	48.07	47.66	48.02	3,882	-0.25(-0.52%)
Sep 26, 2017	48.33	48.33	48.13	48.27	10,520	+0.02(+0.03%)
Sep 25, 2017	48.52	48.52	47.99	48.26	5,175	-0.64(-1.30%)
Sep 22, 2017	48.90	48.95	48.87	48.89	4,250	-0.26(-0.52%)
Sep 21, 2017	49.20	49.21	48.94	49.15	5,726	-0.06(-0.13%)
Sep 20, 2017	48.92	49.21	48.86	49.21	7,754	-0.14(-0.28%)
Sep 19, 2017	49.14	49.35	49.06	49.35	65,679	+0.11(+0.23%)
Sep 18, 2017	49.32	49.37	49.07	49.24	3,767	+0.41(+0.84%)
Sep 15, 2017	48.90	49.36	48.83	48.83	14,345	-0.01(-0.02%)
Sep 14, 2017	48.69	48.92	48.69	48.83	15,122	-0.06(-0.13%)
Sep 13, 2017	48.86	48.90	48.81	48.90	2,061	-0.23(-0.47%)
Sep 12, 2017	48.84	49.13	48.83	49.13	19,761	+0.10(+0.21%)
Sep 11, 2017	49.05	49.13	49.01	49.02	5,103	+0.39(+0.80%)
Sep 08, 2017	48.98	48.98	48.64	48.64	6,883	-0.15(-0.31%)
Sep 07, 2017	48.83	48.97	48.79	48.79	6,644	+0.17(+0.36%)
Sep 06, 2017	48.65	48.65	48.58	48.61	3,139	+0.22(+0.46%)
Sep 05, 2017	48.81	48.81	48.38	48.39	2,967	-0.60(-1.23%)
Sep 01, 2017	48.67	49.11	48.67	48.99	9,227	+0.30(+0.62%)
Aug 31, 2017	48.71	48.86	48.62	48.69	11,672	+0.03(+0.06%)
Aug 30, 2017	48.81	48.81	48.56	48.66	3,803	-0.00(-0.01%)
Aug 29, 2017	48.59	48.69	48.48	48.67	12,205	-0.04(-0.08%)
Aug 28, 2017	48.78	48.78	48.59	48.71	8,933	-0.04(-0.08%)
Aug 25, 2017	48.78	48.98	48.64	48.75	10,961	+0.34(+0.71%)
Aug 24, 2017	48.48	48.56	48.36	48.40	3,408	+0.08(+0.16%)
Aug 23, 2017	48.05	48.40	48.05	48.33	7,980	+0.16(+0.33%)
Aug 22, 2017	47.93	48.27	47.93	48.17	4,257	+0.53(+1.11%)
Aug 21, 2017	47.57	47.82	47.57	47.64	1,066	+0.01(+0.02%)
Aug 18, 2017	47.53	47.85	47.53	47.63	14,585	+0.09(+0.20%)
Aug 17, 2017	48.03	48.03	47.44	47.53	27,572	-0.36(-0.76%)
Aug 16, 2017	47.79	48.04	47.57	47.90	8,007	+0.42(+0.89%)
Aug 15, 2017	47.48	47.48	47.37	47.48	2,328	+0.00(+0.01%)
Aug 14, 2017	47.59	47.74	47.47	47.47	20,191	+0.20(+0.42%)
Aug 11, 2017	47.21	47.39	47.12	47.27	5,969	+0.17(+0.35%)
Aug 10, 2017	47.53	47.53	47.10	47.11	4,576	-0.81(-1.69%)
Aug 09, 2017	47.81	47.91	47.55	47.91	13,045	-0.30(-0.62%)
Aug 08, 2017	48.40	48.46	48.04	48.22	7,075	+0.03(+0.07%)
Aug 07, 2017	48.15	48.18	48.15	48.18	4,191	+0.20(+0.41%)
Aug 04, 2017	48.11	48.11	47.91	47.99	5,041	+0.12(+0.25%)
Aug 03, 2017	47.84	47.91	47.65	47.87	8,383	-0.13(-0.28%)
Aug 02, 2017	48.03	48.07	47.66	48.00	4,376	+0.06(+0.13%)