EM Strategicfactors MSCI ETF SPDR (NY: QEMM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		39.38	39.38	39.38	0	+0.00(+0.01%)
Dec 29, 2016	39.59	39.63	39.15	39.38	80,532	+0.35(+0.89%)
Dec 28, 2016	39.00	39.21	39.00	39.03	21,885	-0.19(-0.48%)
Dec 27, 2016	39.20	39.25	39.04	39.22	5,826	+0.23(+0.58%)
Dec 23, 2016		38.99	38.99	38.99	0	+0.12(+0.31%)
Dec 22, 2016	38.93	38.93	38.85	38.87	57,279	-0.47(-1.21%)
Dec 21, 2016	39.31	39.47	39.09	39.34	14,455	-0.16(-0.42%)
Dec 20, 2016	39.05	39.51	39.03	39.51	45,050	+0.11(+0.28%)
Dec 19, 2016	39.60	39.60	39.28	39.40	5,004	-0.19(-0.48%)
Dec 16, 2016	39.74	39.74	39.31	39.59	15,906	-0.21(-0.54%)
Dec 15, 2016	40.92	40.92	39.51	39.80	18,665	-0.07(-0.18%)
Dec 14, 2016	40.50	40.52	39.70	39.87	20,917	-0.84(-2.06%)
Dec 13, 2016	40.58	40.73	40.52	40.71	7,441	+0.42(+1.05%)
Dec 12, 2016	40.40	40.40	40.12	40.29	3,186	-0.24(-0.60%)
Dec 09, 2016	40.55	40.59	40.38	40.53	4,978	-0.16(-0.40%)
Dec 08, 2016	40.36	40.69	40.34	40.69	18,390	+0.20(+0.50%)
Dec 07, 2016	40.02	40.49	40.02	40.49	94,940	+0.61(+1.54%)
Dec 06, 2016	39.41	39.94	39.41	39.88	5,628	+0.02(+0.04%)
Dec 05, 2016	39.37	39.86	39.37	39.86	2,279	+0.38(+0.96%)
Dec 02, 2016	39.61	39.75	39.33	39.48	4,886	-0.09(-0.24%)
Dec 01, 2016	39.73	39.74	39.49	39.58	3,217	-0.44(-1.10%)
Nov 30, 2016	40.15	40.15	39.69	40.02	3,287	+0.04(+0.09%)
Nov 29, 2016	39.26	40.03	39.26	39.98	9,920	+0.33(+0.82%)
Nov 28, 2016	39.75	39.80	39.65	39.65	4,112	+0.05(+0.12%)
Nov 25, 2016	39.83	39.83	39.61	39.61	1,699	+0.25(+0.63%)
Nov 23, 2016		39.36	39.36	39.36	0	-0.23(-0.57%)
Nov 22, 2016	39.64	39.71	39.47	39.58	2,525	+0.26(+0.67%)
Nov 21, 2016	39.42	39.42	39.20	39.32	2,254	+0.36(+0.94%)
Nov 18, 2016	38.92	39.11	38.83	38.95	4,527	-0.38(-0.97%)
Nov 17, 2016	39.34	39.34	39.34	39.34	29,811	+0.49(+1.26%)
Nov 16, 2016	39.18	39.21	38.66	38.85	4,330	-0.44(-1.12%)
Nov 15, 2016	38.65	39.35	38.65	39.28	8,016	+0.86(+2.23%)
Nov 14, 2016	39.23	39.23	38.30	38.43	29,279	-0.48(-1.24%)
Nov 11, 2016	38.94	39.29	38.83	38.91	9,008	-1.12(-2.81%)
Nov 10, 2016	40.80	40.80	39.52	40.03	7,397	-1.26(-3.05%)
Nov 09, 2016	40.86	41.40	40.86	41.29	79,821	-0.70(-1.68%)
Nov 08, 2016	41.14	42.12	41.14	42.00	16,711	+0.61(+1.48%)
Nov 07, 2016	41.42	41.48	41.39	41.39	1,536	+0.61(+1.49%)
Nov 04, 2016	40.60	40.78	40.56	40.78	2,006	-0.01(-0.02%)
Nov 03, 2016	40.79	40.80	40.79	40.79	1,167	+0.04(+0.09%)
Nov 02, 2016	41.21	41.21	40.75	40.75	6,872	-0.68(-1.63%)
Nov 01, 2016	41.94	41.94	41.21	41.42	10,632	-0.27(-0.66%)
Oct 31, 2016	41.81	41.81	41.63	41.70	6,736	+0.23(+0.55%)
Oct 28, 2016	41.47	41.82	41.47	41.47	3,649	-0.11(-0.26%)
Oct 27, 2016	41.76	41.76	41.58	41.58	1,502	-0.39(-0.92%)
Oct 26, 2016	42.05	42.05	41.90	41.96	8,311	-0.33(-0.78%)
Oct 25, 2016	42.49	42.49	42.15	42.29	2,020	+0.22(+0.51%)
Oct 24, 2016	42.30	42.30	42.08	42.08	1,058	-0.09(-0.22%)
Oct 21, 2016	42.05	42.17	41.80	42.17	4,759	-0.04(-0.10%)
Oct 20, 2016	42.33	42.33	41.95	42.21	55,010	-0.18(-0.42%)
Oct 19, 2016	42.24	42.40	42.08	42.39	7,267	+0.28(+0.66%)
Oct 18, 2016	41.74	42.15	41.74	42.11	1,913	+0.77(+1.86%)
Oct 17, 2016	41.62	41.62	41.34	41.34	1,473	-0.23(-0.56%)
Oct 14, 2016	41.51	41.72	41.51	41.57	1,811	+0.01(+0.02%)
Oct 13, 2016	41.21	41.56	41.21	41.56	2,044	-0.24(-0.58%)
Oct 12, 2016	41.64	41.80	41.58	41.80	1,925	+0.00(+0.00%)
Oct 11, 2016	42.05	42.05	41.57	41.80	23,464	-0.72(-1.70%)
Oct 10, 2016	42.68	42.68	42.52	42.53	3,574	+0.30(+0.70%)
Oct 07, 2016	42.52	42.52	41.90	42.23	16,573	-0.01(-0.02%)
Oct 06, 2016	42.34	42.50	42.13	42.24	9,097	-0.25(-0.58%)
Oct 05, 2016	42.47	42.52	42.21	42.49	12,424	+0.35(+0.83%)
Oct 04, 2016	42.46	42.46	41.87	42.14	24,001	-0.26(-0.62%)