S&P Emrg Mkts Dividend SPDR (NY: EDIV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	28.05	28.25	27.98	28.07	85,814	+0.14(+0.49%)
Aug 30, 2012	28.03	28.06	27.83	27.93	84,965	-0.34(-1.19%)
Aug 29, 2012	28.39	28.42	28.22	28.27	81,184	-0.36(-1.27%)
Aug 27, 2012	28.66	28.74	28.56	28.63	93,438	-0.10(-0.36%)
Aug 24, 2012	28.59	28.80	28.48	28.74	62,017	+0.06(+0.20%)
Aug 23, 2012	28.76	28.79	28.63	28.68	117,211	-0.16(-0.54%)
Aug 22, 2012	28.67	28.88	28.59	28.83	64,995	+0.14(+0.47%)
Aug 21, 2012	28.85	28.93	28.63	28.70	92,396	+0.12(+0.41%)
Aug 20, 2012	28.93	28.93	28.43	28.58	65,140	-0.17(-0.61%)
Aug 17, 2012	28.85	28.85	28.64	28.76	50,477	-0.21(-0.72%)
Aug 16, 2012	28.81	28.98	28.66	28.96	64,989	+0.40(+1.40%)
Aug 15, 2012	28.50	28.60	28.47	28.56	47,369	+0.03(+0.10%)
Aug 14, 2012	28.67	28.75	28.51	28.54	29,071	-0.13(-0.45%)
Aug 13, 2012	28.74	28.79	28.52	28.66	52,002	-0.31(-1.07%)
Aug 10, 2012	28.67	28.98	28.64	28.98	23,543	+0.15(+0.52%)
Aug 09, 2012	28.77	28.94	28.75	28.83	57,653	+0.19(+0.66%)
Aug 08, 2012	28.41	28.65	28.37	28.64	44,935	+0.19(+0.66%)
Aug 07, 2012	28.50	28.61	28.43	28.45	79,491	-0.06(-0.20%)
Aug 06, 2012	28.45	28.66	28.44	28.51	44,566	+0.10(+0.34%)
Aug 03, 2012	28.19	28.48	28.19	28.41	275,904	+0.84(+3.05%)
Aug 02, 2012	27.66	27.84	27.40	27.57	119,124	-0.36(-1.29%)
Aug 01, 2012	28.04	28.11	27.84	27.93	75,416	+0.01(+0.04%)
Jul 31, 2012	28.17	28.17	27.89	27.92	125,802	-0.17(-0.62%)
Jul 30, 2012	28.09	28.15	27.89	28.10	88,963	-0.14(-0.50%)
Jul 27, 2012	27.92	28.33	27.82	28.24	752,238	+0.63(+2.30%)
Jul 26, 2012	27.48	27.64	27.33	27.60	78,808	+0.56(+2.08%)
Jul 25, 2012	27.23	27.23	26.90	27.04	95,008	+0.14(+0.50%)
Jul 24, 2012	27.14	27.30	26.75	26.90	261,033	-0.21(-0.79%)
Jul 23, 2012	27.17	27.24	26.90	27.12	334,010	-0.74(-2.67%)
Jul 20, 2012	27.91	28.01	27.76	27.86	384,876	-0.37(-1.31%)
Jul 19, 2012	28.22	28.28	28.13	28.23	59,082	-0.05(-0.18%)
Jul 18, 2012	28.06	28.31	28.04	28.28	54,480	-0.21(-0.73%)
Jul 17, 2012	28.36	28.59	28.12	28.49	344,808	+0.15(+0.52%)
Jul 16, 2012	28.35	28.41	28.19	28.34	56,557	-0.16(-0.54%)
Jul 13, 2012	28.34	28.57	28.34	28.50	61,609	+0.34(+1.19%)
Jul 12, 2012	28.17	28.26	27.97	28.16	84,843	-0.41(-1.45%)
Jul 11, 2012	28.61	28.66	28.39	28.57	78,808	+0.00(+0.00%)
Jul 10, 2012	29.05	29.05	28.47	28.57	80,808	-0.16(-0.54%)
Jul 09, 2012	28.77	28.77	28.61	28.73	129,831	-0.15(-0.52%)
Jul 06, 2012	29.01	29.12	28.72	28.88	62,448	-0.35(-1.20%)
Jul 05, 2012	29.20	29.42	29.12	29.23	108,600	-0.43(-1.44%)
Jul 03, 2012	29.53	29.67	29.45	29.65	90,962	+0.36(+1.21%)
Jul 02, 2012	29.03	29.30	29.01	29.30	57,466	+0.07(+0.24%)
Jun 29, 2012	28.85	29.24	28.76	29.23	51,137	+1.08(+3.84%)
Jun 28, 2012	28.04	28.15	27.78	28.15	68,492	-0.22(-0.78%)
Jun 27, 2012	28.32	28.43	28.17	28.37	39,458	+0.17(+0.60%)
Jun 26, 2012	28.11	28.25	27.95	28.20	66,284	+0.33(+1.18%)
Jun 25, 2012	28.04	28.04	27.71	27.87	53,736	-0.52(-1.82%)
Jun 22, 2012	28.43	28.43	28.21	28.39	45,156	+0.32(+1.15%)
Jun 21, 2012	28.91	28.91	28.02	28.06	89,591	-1.04(-3.56%)
Jun 20, 2012	29.18	29.18	28.83	29.10	76,974	-0.08(-0.27%)
Jun 19, 2012	28.81	29.24	28.81	29.18	48,103	+0.71(+2.50%)
Jun 18, 2012	28.34	28.54	28.34	28.46	54,846	+0.20(+0.72%)
Jun 15, 2012	28.12	28.26	28.07	28.26	91,880	-0.53(-1.83%)
Jun 14, 2012	28.54	28.84	28.43	28.79	39,715	+0.25(+0.88%)
Jun 13, 2012	28.65	28.90	28.51	28.54	90,523	-0.19(-0.65%)
Jun 12, 2012	28.55	28.72	28.42	28.72	57,631	+0.56(+2.00%)
Jun 11, 2012	28.63	28.80	28.11	28.16	129,572	-0.32(-1.11%)
Jun 08, 2012	28.32	28.52	28.17	28.48	46,471	-0.10(-0.36%)
Jun 07, 2012	28.96	29.05	28.50	28.58	109,733	+0.06(+0.23%)
Jun 06, 2012	28.11	28.54	28.11	28.52	98,371	+0.79(+2.86%)
Jun 05, 2012	27.63	27.78	27.60	27.72	470,893	+0.16(+0.58%)
Jun 04, 2012	27.50	27.60	27.34	27.56	52,162	+0.01(+0.02%)