SPDR Emerging Markets Portfolio ETF (NY: SPEM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	30.48	30.74	30.48	30.72	2,564,159	+0.34(+1.11%)
Jan 30, 2019	29.97	30.43	29.85	30.38	625,568	+0.58(+1.95%)
Jan 29, 2019	29.94	29.97	29.78	29.80	645,640	+0.03(+0.09%)
Jan 28, 2019	29.62	29.81	29.59	29.78	531,732	-0.28(-0.92%)
Jan 25, 2019	30.00	30.16	29.99	30.05	450,858	+0.24(+0.81%)
Jan 24, 2019	29.62	29.84	29.61	29.81	370,584	+0.20(+0.67%)
Jan 23, 2019	29.58	29.61	29.38	29.61	528,947	+0.28(+0.95%)
Jan 22, 2019	29.48	29.53	29.20	29.33	1,370,091	-0.48(-1.60%)
Jan 18, 2019	29.78	29.89	29.70	29.81	1,271,334	+0.13(+0.44%)
Jan 17, 2019	29.34	29.81	29.31	29.68	613,940	+0.16(+0.53%)
Jan 16, 2019	29.36	29.64	29.36	29.52	880,536	+0.30(+1.04%)
Jan 15, 2019	29.20	29.36	29.13	29.22	780,005	+0.15(+0.51%)
Jan 14, 2019	28.99	29.19	28.90	29.07	514,474	-0.16(-0.56%)
Jan 11, 2019	29.15	29.32	29.13	29.24	1,577,830	-0.16(-0.56%)
Jan 10, 2019	29.08	29.44	29.08	29.40	2,335,365	+0.15(+0.50%)
Jan 09, 2019	29.00	29.34	29.00	29.26	994,298	+0.45(+1.56%)
Jan 08, 2019	28.70	28.87	28.57	28.80	500,625	+0.14(+0.48%)
Jan 07, 2019	28.61	28.78	28.51	28.67	469,686	+0.03(+0.12%)
Jan 04, 2019	28.06	28.72	28.06	28.63	1,021,614	+0.90(+3.25%)
Jan 03, 2019	27.94	27.96	27.66	27.73	684,803	-0.42(-1.48%)
Jan 02, 2019	27.78	28.22	27.75	28.15	739,448	+0.10(+0.37%)
Dec 31, 2018	28.27	28.35	27.98	28.04	1,264,410	-0.09(-0.31%)
Dec 28, 2018	28.04	28.32	27.94	28.13	3,353,912	+0.24(+0.87%)
Dec 27, 2018	27.54	27.89	27.44	27.89	1,064,246	+0.03(+0.12%)
Dec 26, 2018	27.41	27.88	27.33	27.85	2,301,614	+0.50(+1.84%)
Dec 24, 2018	27.53	27.66	27.27	27.35	1,269,257	-0.19(-0.68%)
Dec 21, 2018	27.89	28.01	27.47	27.54	1,780,737	-0.36(-1.29%)
Dec 20, 2018	28.01	28.11	27.68	27.89	2,181,120	+0.23(+0.83%)
Dec 19, 2018	28.21	28.42	27.51	27.66	1,258,170	-0.41(-1.46%)
Dec 18, 2018	28.15	28.24	27.98	28.07	972,619	+0.19(+0.67%)
Dec 17, 2018	28.22	28.31	27.81	27.89	1,242,795	-0.36(-1.27%)
Dec 14, 2018	28.24	28.44	28.19	28.24	559,617	-0.34(-1.20%)
Dec 13, 2018	28.60	28.68	28.49	28.59	1,052,039	+0.09(+0.33%)
Dec 12, 2018	28.54	28.75	28.49	28.49	1,049,926	+0.41(+1.46%)
Dec 11, 2018	28.27	28.29	27.89	28.08	8,858,627	+0.21(+0.74%)
Dec 10, 2018	27.95	28.00	27.52	27.88	1,011,429	-0.33(-1.18%)
Dec 07, 2018	28.72	28.81	28.14	28.21	758,477	-0.54(-1.87%)
Dec 06, 2018	28.24	28.75	28.09	28.75	699,559	-0.17(-0.59%)
Dec 04, 2018	29.51	29.55	28.86	28.92	1,000,151	-0.56(-1.88%)
Dec 03, 2018	29.58	29.65	29.37	29.48	688,355	+0.51(+1.77%)
Nov 30, 2018	28.89	29.00	28.83	28.96	442,874	+0.01(+0.03%)
Nov 29, 2018	28.99	29.12	28.85	28.95	856,600	-0.22(-0.76%)
Nov 28, 2018	28.72	29.18	28.48	29.18	585,406	+0.69(+2.43%)
Nov 27, 2018	28.21	28.49	28.18	28.48	534,629	+0.20(+0.70%)
Nov 26, 2018	28.32	28.41	28.17	28.29	418,727	+0.30(+1.07%)
Nov 23, 2018	28.07	28.19	27.99	27.99	986,231	-0.38(-1.36%)
Nov 21, 2018		28.37	28.37	28.37	0	+0.52(+1.87%)
Nov 20, 2018	27.98	28.12	27.78	27.85	336,937	-0.60(-2.10%)
Nov 19, 2018	28.60	28.62	28.35	28.45	371,148	-0.38(-1.30%)
Nov 16, 2018	28.47	28.89	28.42	28.83	1,042,497	+0.16(+0.57%)
Nov 15, 2018	28.23	28.80	28.19	28.66	847,402	+0.55(+1.95%)
Nov 14, 2018	28.13	28.24	27.89	28.12	830,482	+0.23(+0.83%)
Nov 13, 2018	27.83	28.14	27.73	27.89	357,789	+0.31(+1.12%)
Nov 12, 2018	27.87	27.89	27.53	27.58	278,643	-0.45(-1.62%)
Nov 09, 2018	28.09	28.12	27.79	28.03	426,965	-0.38(-1.35%)
Nov 08, 2018	28.76	28.86	28.35	28.42	446,233	-0.76(-2.61%)
Nov 07, 2018	29.02	29.19	28.87	29.18	520,883	+0.51(+1.79%)
Nov 06, 2018	28.58	28.72	28.51	28.66	329,507	-0.09(-0.30%)
Nov 05, 2018	28.63	28.77	28.60	28.75	2,407,934	+0.09(+0.30%)
Nov 02, 2018	28.90	29.00	28.37	28.66	2,040,309	+0.13(+0.45%)