SPDR Emerging Markets Portfolio ETF (NY: SPEM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	27.35	27.45	27.18	27.18	30,741	-0.32(-1.15%)
May 28, 2015	27.39	27.50	27.38	27.50	102,545	-0.39(-1.42%)
May 27, 2015	27.59	27.89	27.59	27.89	14,242	+0.15(+0.56%)
May 26, 2015	27.96	27.96	27.68	27.74	24,544	-0.41(-1.45%)
May 22, 2015	28.18	28.14	28.14	28.14	10,566	+0.08(+0.28%)
May 21, 2015	27.97	28.08	27.97	28.07	7,816	-0.03(-0.09%)
May 20, 2015	28.07	28.18	27.96	28.09	85,781	-0.07(-0.24%)
May 19, 2015	28.10	28.19	28.10	28.16	430,446	+0.08(+0.29%)
May 18, 2015	28.12	28.12	28.04	28.08	17,540	-0.16(-0.58%)
May 15, 2015	28.20	28.33	28.15	28.24	23,190	+0.14(+0.49%)
May 14, 2015	27.98	28.13	27.98	28.10	25,423	+0.31(+1.11%)
May 13, 2015	27.92	28.06	27.79	27.79	224,423	-0.02(-0.07%)
May 12, 2015	27.60	27.89	27.51	27.81	855,275	+0.13(+0.46%)
May 11, 2015	28.00	28.00	27.69	27.69	15,365	-0.27(-0.96%)
May 08, 2015	27.85	28.01	27.85	27.96	32,255	+0.38(+1.37%)
May 07, 2015	27.40	27.59	27.40	27.58	11,738	-0.03(-0.12%)
May 06, 2015	27.93	27.93	27.53	27.61	15,390	-0.35(-1.24%)
May 05, 2015	28.01	28.06	27.96	27.96	26,030	-0.26(-0.92%)
May 04, 2015	28.13	28.22	28.13	28.22	60,861	+0.14(+0.51%)
May 01, 2015	27.91	28.09	27.90	28.07	4,187	+0.07(+0.26%)
Apr 30, 2015	28.13	28.13	27.88	28.00	6,106	-0.33(-1.16%)
Apr 29, 2015	28.35	28.39	28.23	28.33	17,476	-0.26(-0.92%)
Apr 28, 2015	28.51	28.65	28.45	28.60	32,540	+0.04(+0.14%)
Apr 27, 2015	28.49	28.58	28.44	28.55	60,750	+0.21(+0.73%)
Apr 24, 2015	28.40	28.41	28.34	28.35	79,163	+0.09(+0.32%)
Apr 23, 2015	27.99	28.31	27.99	28.26	7,450	+0.16(+0.58%)
Apr 22, 2015	27.99	28.10	27.97	28.10	17,715	+0.28(+1.00%)
Apr 21, 2015	27.84	27.94	27.77	27.82	38,349	+0.20(+0.72%)
Apr 20, 2015	27.64	27.68	27.57	27.62	26,645	-0.06(-0.22%)
Apr 17, 2015	27.65	27.73	27.57	27.68	121,278	-0.60(-2.11%)
Apr 16, 2015	28.14	28.32	28.10	28.28	11,569	+0.25(+0.90%)
Apr 15, 2015	27.85	28.03	27.77	28.03	79,478	+0.13(+0.47%)
Apr 14, 2015	27.69	27.94	27.69	27.90	112,832	+0.11(+0.38%)
Apr 13, 2015	28.00	28.07	27.77	27.79	16,746	-0.03(-0.12%)
Apr 10, 2015	27.75	27.86	27.75	27.82	71,143	-0.06(-0.22%)
Apr 09, 2015	27.77	27.92	27.77	27.88	12,778	+0.28(+1.02%)
Apr 08, 2015	27.61	27.67	27.53	27.60	151,847	+0.53(+1.95%)
Apr 07, 2015	27.08	27.18	27.07	27.07	96,962	-0.08(-0.29%)
Apr 06, 2015	27.06	27.25	27.06	27.15	38,447	+0.32(+1.20%)
Apr 02, 2015	26.65	26.83	26.83	26.83	22,607	+0.32(+1.21%)
Apr 01, 2015	26.44	26.52	26.33	26.51	27,652	+0.37(+1.43%)
Mar 31, 2015	26.14	26.20	26.13	26.13	15,390	-0.11(-0.43%)
Mar 30, 2015	25.99	26.25	25.99	26.25	13,068	+0.52(+2.04%)
Mar 27, 2015	25.80	25.80	25.69	25.72	5,538	-0.02(-0.09%)
Mar 26, 2015	25.72	25.76	25.65	25.75	9,035	-0.16(-0.63%)
Mar 25, 2015	26.27	26.27	25.87	25.91	30,262	-0.36(-1.38%)
Mar 24, 2015	26.25	26.27	26.22	26.27	5,403	+0.06(+0.23%)
Mar 23, 2015	26.13	26.22	26.10	26.21	36,727	+0.12(+0.45%)
Mar 20, 2015	25.96	26.15	25.96	26.09	24,595	+0.31(+1.22%)
Mar 19, 2015	25.83	25.89	25.71	25.78	30,122	-0.30(-1.15%)
Mar 18, 2015	25.51	26.13	25.47	26.08	23,787	+0.53(+2.07%)
Mar 17, 2015	25.41	25.56	25.32	25.55	160,468	+0.19(+0.74%)
Mar 16, 2015	25.40	25.43	25.30	25.36	53,398	+0.23(+0.91%)
Mar 13, 2015	25.33	25.33	25.00	25.14	57,979	-0.34(-1.33%)
Mar 12, 2015	25.56	25.56	25.43	25.47	13,365	+0.17(+0.66%)
Mar 11, 2015	25.32	25.34	25.20	25.31	84,344	+0.15(+0.58%)
Mar 10, 2015	25.43	25.43	25.14	25.16	985,227	-0.53(-2.07%)
Mar 09, 2015	25.86	25.86	25.69	25.69	113,712	-0.13(-0.52%)
Mar 06, 2015	26.05	26.05	25.77	25.83	94,438	-0.40(-1.54%)
Mar 05, 2015	26.27	26.27	26.18	26.23	11,436	-0.09(-0.32%)
Mar 04, 2015	26.40	26.53	26.14	26.32	16,717	-0.22(-0.81%)
Mar 03, 2015	26.54	26.54	26.50	26.53	19,425	-0.15(-0.58%)