SPDR Emerging Markets Portfolio ETF (NY: SPEM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	24.70	24.79	24.48	24.48	10,688	-0.22(-0.88%)
Jun 28, 2007	24.66	24.73	24.56	24.70	39,012	+0.02(+0.09%)
Jun 27, 2007	23.98	24.68	23.98	24.68	35,004	+0.51(+2.11%)
Jun 26, 2007	24.38	24.44	24.17	24.17	35,806	-0.23(-0.94%)
Jun 25, 2007	24.54	24.68	24.30	24.40	25,919	-0.14(-0.58%)
Jun 22, 2007	24.77	24.77	24.43	24.54	19,773	-0.18(-0.73%)
Jun 21, 2007	24.61	24.82	24.52	24.72	21,376	+0.25(+1.04%)
Jun 20, 2007	24.76	24.76	24.46	24.46	10,153	-0.10(-0.40%)
Jun 19, 2007	24.56	24.58	24.56	24.56	1,870	+0.00(+0.02%)
Jun 18, 2007	24.51	24.68	24.46	24.56	7,749	+0.11(+0.44%)
Jun 15, 2007	24.33	24.48	24.33	24.45	30,996	+0.43(+1.81%)
Jun 14, 2007	23.93	24.01	23.91	24.01	10,955	+0.33(+1.37%)
Jun 13, 2007	23.43	23.69	23.43	23.69	20,307	+0.46(+2.00%)
Jun 12, 2007	23.48	23.58	23.23	23.23	27,255	-0.47(-1.97%)
Jun 11, 2007	23.44	23.72	23.44	23.69	10,688	+0.17(+0.72%)
Jun 08, 2007	23.11	23.52	23.11	23.52	37,943	+0.44(+1.91%)
Jun 07, 2007	23.42	23.45	22.97	23.08	90,851	-0.30(-1.28%)
Jun 06, 2007	23.55	23.55	23.32	23.38	29,927	-0.38(-1.59%)
Jun 05, 2007	23.81	23.81	23.67	23.76	6,947	-0.14(-0.59%)
Jun 04, 2007	23.82	23.92	23.82	23.90	65,199	+0.04(+0.17%)
Jun 01, 2007	23.80	23.87	23.80	23.86	13,894	+0.35(+1.50%)
May 31, 2007	23.62	23.63	23.48	23.51	19,239	+0.10(+0.43%)
May 30, 2007	22.90	23.41	22.90	23.41	44,356	+0.16(+0.69%)
May 29, 2007	23.38	23.42	23.17	23.25	9,886	-0.07(-0.32%)
May 25, 2007	23.20	23.32	23.20	23.32	12,558	+0.37(+1.63%)
May 24, 2007	23.35	23.43	22.93	22.95	126,924	-0.55(-2.36%)
May 23, 2007	23.69	23.72	23.50	23.50	53,174	-0.10(-0.44%)
May 22, 2007	23.61	23.67	23.54	23.61	22,712	+0.06(+0.24%)
May 21, 2007	23.48	23.55	23.48	23.55	4,275	+0.15(+0.64%)
May 18, 2007	23.50	23.50	23.28	23.40	12,291	+0.13(+0.56%)
May 17, 2007	23.11	23.33	23.09	23.27	39,814	-0.10(-0.45%)
May 16, 2007	23.13	23.38	23.12	23.38	36,340	+0.38(+1.66%)
May 15, 2007	23.00	23.14	22.95	22.99	36,340	+0.03(+0.11%)
May 14, 2007	23.20	23.23	22.92	22.97	47,028	-0.25(-1.10%)
May 11, 2007	22.78	23.22	22.78	23.22	41,417	+0.44(+1.94%)
May 10, 2007	23.03	23.12	22.78	22.78	32,332	-0.45(-1.93%)
May 09, 2007	23.02	23.23	23.02	23.23	124,252	+0.29(+1.26%)
May 08, 2007	23.15	23.15	22.89	22.94	17,635	-0.23(-1.00%)
May 07, 2007	23.13	23.20	23.13	23.17	17,903	+0.13(+0.59%)
May 04, 2007	23.09	23.17	23.03	23.04	48,632	+0.09(+0.39%)
May 03, 2007	22.83	22.99	22.83	22.95	20,575	+0.25(+1.10%)
May 02, 2007	22.53	22.70	22.29	22.70	39,546	+0.31(+1.40%)
May 01, 2007	22.27	22.40	22.24	22.38	46,494	+0.07(+0.30%)
Apr 30, 2007	22.60	22.60	22.32	22.32	32,866	-0.37(-1.63%)
Apr 27, 2007	22.64	22.69	22.62	22.69	48,097	-0.12(-0.52%)
Apr 26, 2007	22.88	22.92	22.79	22.81	25,384	-0.17(-0.75%)
Apr 25, 2007	22.88	22.99	22.81	22.98	216,439	+0.37(+1.66%)
Apr 24, 2007	22.69	22.69	22.56	22.60	2,404	-0.04(-0.19%)
Apr 23, 2007	22.72	22.72	22.65	22.65	3,740	-0.00(-0.01%)
Apr 20, 2007	22.70	22.75	22.62	22.65	21,376	+0.31(+1.37%)
Apr 19, 2007	22.28	22.34	22.13	22.34	30,461	-0.24(-1.08%)
Apr 18, 2007	22.51	22.59	22.51	22.59	1,336	+0.02(+0.08%)
Apr 17, 2007	22.64	22.68	22.51	22.57	25,919	-0.18(-0.81%)
Apr 16, 2007	22.75	22.80	22.68	22.75	43,020	+0.33(+1.45%)
Apr 13, 2007	22.42	22.44	22.33	22.42	26,186	+0.04(+0.20%)
Apr 12, 2007	22.02	22.38	21.98	22.38	21,643	+0.32(+1.46%)
Apr 11, 2007	22.32	22.32	22.04	22.06	5,344	-0.17(-0.76%)
Apr 10, 2007	22.19	22.27	22.18	22.23	9,352	+0.13(+0.61%)
Apr 09, 2007	22.14	22.24	22.09	22.09	4,275	+0.12(+0.53%)
Apr 05, 2007	21.97	21.99	21.93	21.98	17,903	+0.07(+0.34%)
Apr 04, 2007	21.84	21.90	21.84	21.90	534	+0.15(+0.71%)
Apr 03, 2007	21.77	21.85	21.75	21.75	34,469	+0.27(+1.27%)