SPDR Emerging Markets Portfolio ETF (NY: SPEM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	22.76	23.06	22.74	22.99	73,620	+1.13(+5.17%)
Nov 29, 2011	21.80	21.97	21.70	21.86	25,049	+0.07(+0.34%)
Nov 28, 2011	21.91	21.93	21.60	21.79	21,600	+0.81(+3.86%)
Nov 25, 2011	21.05	21.35	20.98	20.98	18,887	-0.11(-0.52%)
Nov 23, 2011	21.33	21.43	21.05	21.09	17,330	-0.73(-3.34%)
Nov 22, 2011	21.88	21.97	21.56	21.82	133,748	+0.01(+0.03%)
Nov 21, 2011	21.91	22.13	21.42	21.81	411,866	-0.58(-2.58%)
Nov 18, 2011	22.61	22.61	22.31	22.39	49,266	-0.15(-0.67%)
Nov 17, 2011	23.00	23.06	22.32	22.54	73,533	-0.36(-1.59%)
Nov 16, 2011	23.04	23.27	22.90	22.90	187,989	-0.53(-2.25%)
Nov 15, 2011	23.36	23.55	23.16	23.43	23,363	+0.01(+0.06%)
Nov 14, 2011	23.51	23.51	23.21	23.42	74,201	-0.21(-0.87%)
Nov 11, 2011	23.40	23.62	23.38	23.62	13,015	+0.43(+1.87%)
Nov 10, 2011	23.29	23.35	22.99	23.19	335,024	+0.31(+1.37%)
Nov 09, 2011	23.32	23.32	22.83	22.87	38,850	-1.15(-4.77%)
Nov 08, 2011	23.84	24.07	23.60	24.02	10,030	+0.18(+0.76%)
Nov 07, 2011	23.70	23.84	23.48	23.84	18,686	+0.18(+0.75%)
Nov 04, 2011	23.54	23.71	23.32	23.66	32,662	-0.10(-0.40%)
Nov 03, 2011	23.66	23.81	23.48	23.76	42,967	+0.28(+1.21%)
Nov 02, 2011	23.32	23.58	23.23	23.48	14,881	+0.60(+2.62%)