SPDR Emerging Markets Portfolio ETF (NY: SPEM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	23.15	23.46	23.10	23.46	59,477	+0.01(+0.03%)
Jan 30, 2014	23.46	23.50	23.19	23.45	62,120	+0.22(+0.95%)
Jan 29, 2014	23.13	23.34	23.07	23.23	30,206	-0.34(-1.44%)
Jan 28, 2014	23.48	23.63	23.21	23.57	37,970	+0.25(+1.07%)
Jan 27, 2014	23.61	23.61	23.21	23.32	145,800	-0.33(-1.38%)
Jan 24, 2014	23.70	23.88	23.51	23.65	43,011	-0.49(-2.03%)
Jan 23, 2014	24.25	24.36	23.94	24.14	34,063	-0.58(-2.34%)
Jan 22, 2014	24.43	24.72	24.43	24.72	33,470	+0.37(+1.52%)
Jan 21, 2014	24.33	24.59	24.27	24.35	99,497	+0.07(+0.28%)
Jan 17, 2014	24.49	24.28	24.28	24.28	27,384	-0.20(-0.81%)
Jan 16, 2014	24.60	24.60	24.44	24.48	22,871	-0.19(-0.75%)
Jan 15, 2014	24.65	24.72	24.48	24.66	122,290	-0.06(-0.24%)
Jan 14, 2014	24.55	24.73	24.35	24.72	336,770	+0.46(+1.89%)
Jan 13, 2014	24.58	24.72	24.24	24.26	411,142	-0.33(-1.33%)
Jan 10, 2014	24.51	24.80	24.42	24.59	865,818	+0.24(+1.00%)
Jan 09, 2014	24.51	24.51	24.20	24.35	21,256	-0.18(-0.74%)
Jan 08, 2014	24.56	24.63	24.48	24.53	33,120	-0.07(-0.27%)
Jan 07, 2014	24.61	24.63	24.52	24.59	30,389	+0.11(+0.44%)
Jan 06, 2014	24.64	24.64	24.46	24.49	10,416	-0.16(-0.63%)
Jan 03, 2014	24.85	24.96	24.64	24.64	19,491	-0.20(-0.82%)
Jan 02, 2014	25.06	25.07	24.73	24.84	75,350	-0.66(-2.58%)
Dec 31, 2013	25.25	25.50	25.50	25.50	62,883	+0.20(+0.80%)
Dec 30, 2013	25.28	25.32	25.15	25.30	20,855	+0.14(+0.57%)
Dec 27, 2013	25.57	25.57	24.97	25.15	9,366	+0.04(+0.16%)
Dec 26, 2013	25.08	25.12	24.73	25.11	17,564	+0.05(+0.20%)
Dec 24, 2013	25.03	25.07	24.93	25.06	11,301	+0.18(+0.71%)
Dec 23, 2013	24.86	25.01	24.81	24.89	107,254	+0.15(+0.62%)
Dec 20, 2013	24.79	24.86	24.73	24.73	23,084	-0.12(-0.47%)
Dec 19, 2013	24.72	24.87	24.55	24.85	17,590	-0.20(-0.78%)
Dec 18, 2013	24.78	25.06	24.60	25.05	31,773	+0.36(+1.46%)
Dec 17, 2013	24.77	24.83	24.69	24.69	59,513	-0.24(-0.97%)
Dec 16, 2013	24.76	24.99	24.76	24.93	52,695	+0.21(+0.84%)
Dec 13, 2013	24.87	24.87	24.65	24.72	23,379	+0.04(+0.14%)
Dec 12, 2013	24.73	24.82	24.58	24.69	47,282	-0.16(-0.66%)
Dec 11, 2013	25.23	25.23	24.85	24.85	13,562	-0.52(-2.04%)
Dec 10, 2013	25.31	25.37	25.28	25.37	39,554	+0.02(+0.08%)
Dec 09, 2013	25.41	25.42	25.34	25.35	11,659	+0.03(+0.11%)
Dec 06, 2013	25.19	25.42	25.19	25.32	117,581	+0.46(+1.84%)
Dec 05, 2013	25.02	25.02	24.86	24.86	5,947	-0.03(-0.14%)
Dec 04, 2013	24.86	24.90	24.76	24.90	36,221	-0.03(-0.11%)
Dec 03, 2013	25.03	25.11	24.80	24.92	28,156	-0.11(-0.42%)
Dec 02, 2013	25.42	25.42	25.03	25.03	15,868	-0.43(-1.71%)
Nov 29, 2013	25.51	25.51	25.44	25.46	42,278	+0.25(+1.01%)
Nov 27, 2013	25.18	25.31	25.18	25.21	38,471	+0.08(+0.33%)
Nov 26, 2013	25.00	25.20	25.00	25.13	11,089	+0.08(+0.33%)
Nov 25, 2013	25.42	25.54	25.05	25.05	19,521	-0.36(-1.43%)
Nov 22, 2013	25.25	25.41	25.23	25.41	15,283	+0.18(+0.70%)
Nov 21, 2013	25.17	25.32	25.17	25.23	22,444	+0.02(+0.08%)
Nov 20, 2013	25.52	25.56	25.19	25.21	24,513	-0.28(-1.09%)
Nov 19, 2013	25.71	25.73	25.47	25.49	20,827	-0.27(-1.03%)
Nov 18, 2013	25.81	26.00	25.70	25.76	94,166	+0.19(+0.73%)
Nov 15, 2013	25.31	25.58	25.31	25.57	9,390	+0.47(+1.89%)
Nov 14, 2013	24.84	25.25	24.78	25.10	15,654	+0.45(+1.83%)
Nov 12, 2013	24.87	24.89	24.56	24.65	18,914	-0.31(-1.25%)
Nov 11, 2013	24.99	24.99	24.85	24.96	152,903	+0.02(+0.08%)
Nov 08, 2013	24.92	25.03	24.76	24.94	67,113	-0.02(-0.09%)
Nov 07, 2013	25.30	25.30	24.96	24.96	25,798	-0.53(-2.07%)
Nov 06, 2013	25.51	25.63	25.39	25.49	33,467	+0.10(+0.40%)
Nov 05, 2013	25.55	25.68	25.39	25.39	31,492	-0.48(-1.86%)
Nov 04, 2013	25.89	25.89	25.80	25.87	11,551	+0.09(+0.35%)