SPDR Emerging Markets Portfolio ETF (NY: SPEM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	26.66	26.67	26.52	26.52	5,679	-0.35(-1.30%)
May 29, 2014	26.86	26.88	26.77	26.87	10,425	+0.04(+0.13%)
May 28, 2014	26.83	26.84	26.73	26.83	13,756	+0.18(+0.68%)
May 27, 2014	26.86	26.86	26.63	26.65	38,098	-0.26(-0.97%)
May 23, 2014	26.96	26.91	26.91	26.91	4,223	+0.07(+0.26%)
May 22, 2014	26.81	26.91	26.81	26.84	13,292	+0.10(+0.38%)
May 21, 2014	26.59	26.74	26.59	26.74	26,912	+0.23(+0.88%)
May 20, 2014	26.56	26.66	26.44	26.51	17,349	-0.19(-0.71%)
May 19, 2014	26.56	26.74	26.56	26.70	14,566	+0.02(+0.06%)
May 16, 2014	26.52	26.68	26.52	26.68	11,766	+0.29(+1.11%)
May 15, 2014	26.57	26.57	26.28	26.39	10,154	-0.18(-0.69%)
May 14, 2014	26.56	26.66	26.56	26.57	8,308	+0.14(+0.54%)
May 13, 2014	26.42	26.52	26.40	26.43	23,829	+0.05(+0.21%)
May 12, 2014	26.30	26.37	26.24	26.37	33,305	+0.35(+1.34%)
May 09, 2014	25.99	26.06	25.99	26.02	9,252	+0.02(+0.09%)
May 08, 2014	26.11	26.14	26.00	26.00	5,349	-0.05(-0.19%)
May 07, 2014	25.81	26.06	25.81	26.05	11,714	+0.08(+0.29%)
May 06, 2014	25.80	26.02	25.80	25.97	14,181	+0.15(+0.58%)
May 05, 2014	25.91	25.91	25.75	25.82	7,900	-0.16(-0.62%)
May 02, 2014	25.65	26.01	25.65	25.98	5,798	+0.23(+0.90%)
May 01, 2014	25.74	25.90	25.71	25.75	10,859	+0.07(+0.26%)
Apr 30, 2014	25.56	25.77	25.56	25.69	10,710	-0.25(-0.98%)
Apr 29, 2014	25.87	25.94	25.83	25.94	8,410	+0.32(+1.26%)
Apr 28, 2014	25.56	25.62	25.49	25.62	9,890	+0.12(+0.46%)
Apr 25, 2014	25.62	25.63	25.45	25.50	13,421	-0.32(-1.25%)
Apr 24, 2014	25.81	25.89	25.74	25.82	44,398	-0.04(-0.16%)
Apr 23, 2014	25.96	25.96	25.76	25.86	37,862	-0.12(-0.46%)
Apr 22, 2014	26.11	26.11	25.96	25.98	32,930	-0.11(-0.43%)
Apr 21, 2014	26.06	26.11	25.89	26.10	11,838	-0.12(-0.46%)
Apr 17, 2014	26.02	26.22	26.22	26.22	11,925	+0.25(+0.95%)
Apr 16, 2014	25.72	25.97	25.72	25.97	53,283	+0.23(+0.89%)
Apr 15, 2014	25.80	25.81	25.38	25.74	150,190	-0.18(-0.68%)
Apr 14, 2014	25.96	26.06	25.89	25.92	118,140	-0.05(-0.20%)
Apr 11, 2014	25.87	25.97	25.74	25.97	84,966	-0.10(-0.37%)
Apr 10, 2014	26.25	26.36	25.98	26.07	421,836	-0.12(-0.45%)
Apr 09, 2014	25.99	26.29	25.96	26.19	122,525	+0.19(+0.75%)
Apr 08, 2014	25.98	26.19	25.96	25.99	30,763	+0.32(+1.23%)
Apr 07, 2014	25.65	25.81	25.61	25.67	12,571	+0.00(+0.02%)
Apr 04, 2014	25.97	26.09	25.57	25.67	24,922	+0.01(+0.02%)
Apr 03, 2014	25.56	25.66	25.52	25.66	16,596	-0.20(-0.77%)
Apr 02, 2014	25.71	25.87	25.71	25.86	79,828	+0.14(+0.56%)
Apr 01, 2014	25.64	25.76	25.64	25.72	46,771	+0.21(+0.84%)
Mar 31, 2014	25.54	25.54	25.37	25.51	17,098	+0.23(+0.89%)
Mar 28, 2014	25.37	25.44	25.25	25.28	15,506	+0.18(+0.71%)
Mar 27, 2014	24.83	25.12	24.83	25.10	6,492	+0.29(+1.18%)
Mar 26, 2014	24.95	25.12	24.81	24.81	18,986	-0.05(-0.19%)
Mar 25, 2014	24.60	24.95	24.59	24.86	28,405	+0.22(+0.90%)
Mar 24, 2014	24.51	24.67	24.46	24.64	10,005	+0.19(+0.79%)
Mar 21, 2014	24.41	24.64	24.41	24.44	5,229	+0.12(+0.48%)
Mar 20, 2014	24.07	24.36	24.02	24.33	25,570	+0.02(+0.09%)
Mar 19, 2014	24.44	24.64	24.30	24.30	28,850	-0.40(-1.63%)
Mar 18, 2014	24.54	24.72	24.52	24.71	18,291	+0.36(+1.47%)
Mar 17, 2014	24.23	24.37	24.08	24.35	10,574	+0.21(+0.86%)
Mar 14, 2014	24.13	24.17	24.12	24.14	4,347	+0.11(+0.47%)
Mar 13, 2014	24.29	24.29	23.95	24.03	42,848	-0.41(-1.66%)
Mar 12, 2014	24.29	24.43	24.20	24.43	28,823	+0.12(+0.49%)
Mar 11, 2014	24.60	24.71	24.28	24.31	95,734	-0.23(-0.95%)
Mar 10, 2014	24.56	24.56	24.40	24.55	20,723	-0.21(-0.86%)
Mar 07, 2014	24.95	25.01	24.62	24.76	17,769	-0.20(-0.79%)
Mar 06, 2014	24.87	25.34	24.81	24.96	9,749	+0.25(+1.03%)
Mar 05, 2014	24.70	24.70	24.24	24.70	8,410	-0.00(-0.02%)
Mar 04, 2014	24.65	24.72	24.58	24.71	44,331	+0.30(+1.22%)