SPDR Emerging Markets Portfolio ETF (NY: SPEM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	22.49	22.78	22.47	22.72	74,500	+1.12(+5.17%)
Nov 29, 2011	21.55	21.71	21.44	21.60	25,349	+0.07(+0.34%)
Nov 28, 2011	21.66	21.67	21.35	21.53	21,858	+0.80(+3.86%)
Nov 25, 2011	20.80	21.10	20.73	20.73	19,113	-0.11(-0.52%)
Nov 23, 2011	21.08	21.18	20.80	20.84	17,538	-0.72(-3.34%)
Nov 22, 2011	21.63	21.71	21.30	21.56	135,346	+0.01(+0.03%)
Nov 21, 2011	21.65	21.87	21.17	21.55	416,790	-0.57(-2.58%)
Nov 18, 2011	22.35	22.35	22.04	22.12	49,854	-0.15(-0.67%)
Nov 17, 2011	22.73	22.79	22.06	22.27	74,412	-0.36(-1.59%)
Nov 16, 2011	22.77	22.99	22.63	22.63	190,237	-0.52(-2.25%)
Nov 15, 2011	23.09	23.27	22.89	23.15	23,642	+0.01(+0.06%)
Nov 14, 2011	23.23	23.23	22.94	23.14	75,088	-0.20(-0.87%)
Nov 11, 2011	23.13	23.34	23.10	23.34	13,170	+0.43(+1.87%)
Nov 10, 2011	23.01	23.07	22.72	22.91	339,029	+0.31(+1.37%)
Nov 09, 2011	23.05	23.05	22.56	22.60	39,314	-1.13(-4.77%)
Nov 08, 2011	23.55	23.78	23.32	23.74	10,150	+0.18(+0.76%)
Nov 07, 2011	23.42	23.56	23.20	23.56	18,909	+0.17(+0.75%)
Nov 04, 2011	23.26	23.43	23.05	23.38	33,053	-0.09(-0.40%)
Nov 03, 2011	23.38	23.53	23.20	23.48	43,481	+0.28(+1.21%)
Nov 02, 2011	23.04	23.30	22.96	23.20	15,059	+0.59(+2.62%)