SPDR Emerging Markets Portfolio ETF (NY: SPEM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	30.12	30.37	30.12	30.36	2,594,813	+0.33(+1.11%)
Jan 30, 2019	29.62	30.07	29.50	30.02	633,047	+0.57(+1.95%)
Jan 29, 2019	29.59	29.61	29.43	29.45	653,359	+0.03(+0.09%)
Jan 28, 2019	29.27	29.46	29.24	29.42	538,088	-0.27(-0.92%)
Jan 25, 2019	29.65	29.80	29.64	29.70	456,247	+0.24(+0.81%)
Jan 24, 2019	29.27	29.48	29.26	29.46	375,014	+0.20(+0.67%)
Jan 23, 2019	29.23	29.26	29.03	29.26	535,271	+0.27(+0.95%)
Jan 22, 2019	29.13	29.18	28.86	28.99	1,386,470	-0.47(-1.60%)
Jan 18, 2019	29.42	29.53	29.35	29.46	1,286,532	+0.13(+0.44%)
Jan 17, 2019	29.00	29.46	28.96	29.33	621,279	+0.15(+0.53%)
Jan 16, 2019	29.01	29.29	29.01	29.18	891,062	+0.30(+1.04%)
Jan 15, 2019	28.86	29.01	28.79	28.88	789,330	+0.15(+0.51%)
Jan 14, 2019	28.64	28.84	28.56	28.73	520,624	-0.16(-0.56%)
Jan 11, 2019	28.81	28.98	28.79	28.89	1,596,692	-0.16(-0.56%)
Jan 10, 2019	28.74	29.09	28.74	29.06	2,363,283	+0.15(+0.50%)
Jan 09, 2019	28.65	29.00	28.65	28.91	1,006,185	+0.45(+1.56%)
Jan 08, 2019	28.36	28.53	28.23	28.46	506,610	+0.14(+0.48%)
Jan 07, 2019	28.28	28.44	28.17	28.33	475,301	+0.03(+0.12%)
Jan 04, 2019	27.73	28.38	27.73	28.29	1,033,827	+0.89(+3.25%)
Jan 03, 2019	27.61	27.63	27.33	27.40	692,990	-0.41(-1.48%)
Jan 02, 2019	27.45	27.88	27.42	27.81	748,288	+0.10(+0.37%)
Dec 31, 2018	27.93	28.02	27.65	27.71	1,279,526	-0.09(-0.31%)
Dec 28, 2018	27.71	27.98	27.61	27.80	3,394,008	+0.24(+0.87%)
Dec 27, 2018	27.21	27.56	27.12	27.56	1,076,969	+0.03(+0.12%)
Dec 26, 2018	27.09	27.55	27.00	27.52	2,329,130	+0.50(+1.84%)
Dec 24, 2018	27.21	27.33	26.95	27.03	1,284,430	-0.18(-0.68%)
Dec 21, 2018	27.56	27.67	27.14	27.21	1,802,026	-0.35(-1.29%)
Dec 20, 2018	27.68	27.78	27.35	27.56	2,207,195	+0.23(+0.83%)
Dec 19, 2018	27.88	28.08	27.18	27.34	1,273,212	-0.41(-1.46%)
Dec 18, 2018	27.82	27.91	27.65	27.74	984,247	+0.19(+0.67%)
Dec 17, 2018	27.89	27.97	27.48	27.56	1,257,653	-0.35(-1.27%)
Dec 14, 2018	27.90	28.11	27.86	27.91	566,307	-0.34(-1.20%)
Dec 13, 2018	28.26	28.34	28.16	28.25	1,064,616	+0.09(+0.33%)
Dec 12, 2018	28.21	28.41	28.16	28.16	1,062,478	+0.41(+1.46%)
Dec 11, 2018	27.94	27.95	27.56	27.75	8,964,531	+0.20(+0.74%)
Dec 10, 2018	27.62	27.67	27.20	27.55	1,023,520	-0.33(-1.18%)
Dec 07, 2018	28.38	28.47	27.81	27.88	767,545	-0.53(-1.87%)
Dec 06, 2018	27.91	28.41	27.75	28.41	707,923	-0.17(-0.59%)
Dec 04, 2018	29.16	29.20	28.52	28.58	1,012,108	-0.55(-1.89%)
Dec 03, 2018	29.23	29.30	29.02	29.13	696,585	+0.51(+1.77%)
Nov 30, 2018	28.55	28.65	28.49	28.62	448,168	+0.01(+0.03%)
Nov 29, 2018	28.65	28.77	28.51	28.61	866,840	-0.22(-0.76%)
Nov 28, 2018	28.38	28.83	28.15	28.83	592,405	+0.68(+2.43%)
Nov 27, 2018	27.88	28.16	27.84	28.15	541,021	+0.19(+0.70%)
Nov 26, 2018	27.99	28.08	27.84	27.95	423,733	+0.30(+1.07%)
Nov 23, 2018	27.73	27.86	27.66	27.66	998,021	-0.38(-1.36%)
Nov 21, 2018		28.04	28.04	28.04	0	+0.52(+1.87%)
Nov 20, 2018	27.65	27.79	27.46	27.52	340,965	-0.59(-2.10%)
Nov 19, 2018	28.27	28.28	28.01	28.11	375,585	-0.37(-1.30%)
Nov 16, 2018	28.13	28.55	28.09	28.49	1,054,960	+0.16(+0.57%)
Nov 15, 2018	27.89	28.46	27.86	28.33	857,532	+0.54(+1.95%)
Nov 14, 2018	27.80	27.90	27.56	27.78	840,411	+0.23(+0.83%)
Nov 13, 2018	27.50	27.81	27.40	27.56	362,067	+0.30(+1.12%)
Nov 12, 2018	27.54	27.56	27.20	27.25	281,974	-0.45(-1.62%)
Nov 09, 2018	27.76	27.78	27.46	27.70	432,069	-0.38(-1.35%)
Nov 08, 2018	28.42	28.52	28.01	28.08	451,568	-0.75(-2.61%)
Nov 07, 2018	28.68	28.85	28.53	28.83	527,110	+0.51(+1.79%)
Nov 06, 2018	28.24	28.38	28.17	28.33	333,446	-0.08(-0.30%)
Nov 05, 2018	28.29	28.43	28.26	28.41	2,436,721	+0.08(+0.30%)
Nov 02, 2018	28.56	28.66	28.04	28.33	2,064,701	+0.13(+0.45%)