SPDR Emerging Markets Portfolio ETF (NY: SPEM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	22.88	23.18	22.83	23.18	60,188	+0.01(+0.03%)
Jan 30, 2014	23.18	23.22	22.92	23.17	62,862	+0.22(+0.95%)
Jan 29, 2014	22.86	23.07	22.79	22.95	30,567	-0.34(-1.44%)
Jan 28, 2014	23.20	23.35	22.93	23.29	38,424	+0.25(+1.07%)
Jan 27, 2014	23.33	23.33	22.94	23.04	147,543	-0.32(-1.38%)
Jan 24, 2014	23.42	23.59	23.23	23.37	43,525	-0.48(-2.03%)
Jan 23, 2014	23.96	24.08	23.66	23.85	34,470	-0.57(-2.34%)
Jan 22, 2014	24.14	24.42	24.14	24.42	33,870	+0.36(+1.52%)
Jan 21, 2014	24.05	24.30	23.98	24.06	100,687	+0.07(+0.28%)
Jan 17, 2014	24.20	23.99	23.99	23.99	27,712	-0.19(-0.81%)
Jan 16, 2014	24.31	24.31	24.15	24.19	23,144	-0.18(-0.75%)
Jan 15, 2014	24.36	24.43	24.19	24.37	123,752	-0.06(-0.24%)
Jan 14, 2014	24.26	24.44	24.07	24.43	340,796	+0.45(+1.89%)
Jan 13, 2014	24.29	24.43	23.96	23.98	416,057	-0.32(-1.33%)
Jan 10, 2014	24.22	24.51	24.14	24.30	876,169	+0.24(+1.00%)
Jan 09, 2014	24.22	24.22	23.91	24.06	21,510	-0.18(-0.74%)
Jan 08, 2014	24.27	24.34	24.19	24.24	33,516	-0.07(-0.27%)
Jan 07, 2014	24.31	24.34	24.23	24.30	30,752	+0.11(+0.44%)
Jan 06, 2014	24.35	24.35	24.17	24.20	10,540	-0.15(-0.63%)
Jan 03, 2014	24.55	24.67	24.35	24.35	19,724	-0.20(-0.82%)
Jan 02, 2014	24.76	24.78	24.44	24.55	76,251	-0.65(-2.58%)
Dec 31, 2013	24.95	25.20	25.20	25.20	63,635	+0.20(+0.80%)
Dec 30, 2013	24.99	25.02	24.86	25.00	21,104	+0.14(+0.57%)
Dec 27, 2013	25.27	25.27	24.67	24.86	9,478	+0.04(+0.16%)
Dec 26, 2013	24.78	24.83	24.44	24.82	17,774	+0.05(+0.20%)
Dec 24, 2013	24.73	24.78	24.64	24.77	11,436	+0.18(+0.71%)
Dec 23, 2013	24.56	24.71	24.51	24.59	108,536	+0.15(+0.62%)
Dec 20, 2013	24.50	24.56	24.44	24.44	23,360	-0.12(-0.47%)
Dec 19, 2013	24.42	24.57	24.26	24.56	17,801	-0.19(-0.78%)
Dec 18, 2013	24.49	24.77	24.31	24.75	32,153	+0.36(+1.46%)
Dec 17, 2013	24.48	24.54	24.39	24.39	60,225	-0.24(-0.97%)
Dec 16, 2013	24.46	24.70	24.46	24.63	53,325	+0.21(+0.84%)
Dec 13, 2013	24.57	24.57	24.36	24.43	23,658	+0.03(+0.14%)
Dec 12, 2013	24.44	24.53	24.29	24.39	47,847	-0.16(-0.66%)
Dec 11, 2013	24.93	24.93	24.56	24.56	13,724	-0.51(-2.04%)
Dec 10, 2013	25.01	25.07	24.98	25.07	40,027	+0.02(+0.08%)
Dec 09, 2013	25.11	25.12	25.04	25.05	11,798	+0.03(+0.11%)
Dec 06, 2013	24.89	25.12	24.89	25.02	118,987	+0.45(+1.84%)
Dec 05, 2013	24.72	24.72	24.57	24.57	6,018	-0.03(-0.14%)
Dec 04, 2013	24.57	24.61	24.47	24.60	36,654	-0.03(-0.11%)
Dec 03, 2013	24.73	24.81	24.51	24.63	28,493	-0.10(-0.42%)
Dec 02, 2013	25.12	25.12	24.73	24.73	16,058	-0.43(-1.71%)
Nov 29, 2013	25.20	25.20	25.14	25.16	42,783	+0.25(+1.01%)
Nov 27, 2013	24.89	25.01	24.88	24.91	38,931	+0.08(+0.33%)
Nov 26, 2013	24.70	24.90	24.70	24.83	11,221	+0.08(+0.33%)
Nov 25, 2013	25.12	25.24	24.75	24.75	19,755	-0.36(-1.43%)
Nov 22, 2013	24.95	25.11	24.94	25.11	15,466	+0.17(+0.70%)
Nov 21, 2013	24.88	25.02	24.88	24.94	22,712	+0.02(+0.08%)
Nov 20, 2013	25.22	25.26	24.90	24.92	24,806	-0.27(-1.09%)
Nov 19, 2013	25.41	25.42	25.17	25.19	21,076	-0.26(-1.03%)
Nov 18, 2013	25.51	25.69	25.39	25.45	95,292	+0.19(+0.73%)
Nov 15, 2013	25.01	25.28	25.01	25.27	9,502	+0.47(+1.89%)
Nov 14, 2013	24.54	24.95	24.49	24.80	15,841	+0.44(+1.83%)
Nov 12, 2013	24.58	24.60	24.27	24.35	19,140	-0.31(-1.25%)
Nov 11, 2013	24.70	24.70	24.56	24.66	154,731	+0.02(+0.08%)
Nov 08, 2013	24.63	24.73	24.47	24.64	67,915	-0.02(-0.09%)
Nov 07, 2013	25.00	25.00	24.67	24.67	26,106	-0.52(-2.07%)
Nov 06, 2013	25.21	25.33	25.09	25.19	33,867	+0.10(+0.40%)
Nov 05, 2013	25.24	25.38	25.09	25.09	31,869	-0.48(-1.86%)
Nov 04, 2013	25.59	25.59	25.50	25.57	11,689	+0.09(+0.35%)