S&P Smallcap Intl SPDR (NY: GWX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	14.32	14.37	14.10	14.37	926,392	-0.08(-0.56%)
Aug 28, 2009	14.64	14.64	14.42	14.45	209,035	-0.05(-0.38%)
Aug 27, 2009	14.33	14.53	14.19	14.51	762,135	+0.21(+1.48%)
Aug 26, 2009	14.28	14.33	14.24	14.30	139,168	-0.02(-0.16%)
Aug 25, 2009	14.43	14.46	14.32	14.32	327,552	-0.02(-0.16%)
Aug 24, 2009	14.32	14.37	14.28	14.34	1,369,908	+0.09(+0.62%)
Aug 21, 2009	14.23	14.26	14.12	14.26	177,065	+0.19(+1.38%)
Aug 20, 2009	13.90	14.10	13.90	14.06	216,392	+0.22(+1.61%)
Aug 19, 2009	13.69	13.94	13.67	13.84	125,754	+0.08(+0.55%)
Aug 18, 2009	13.68	13.84	13.57	13.76	143,089	+0.17(+1.23%)
Aug 17, 2009	13.71	13.71	13.50	13.59	146,450	-0.45(-3.20%)
Aug 14, 2009	13.99	14.04	13.86	14.04	457,394	+0.02(+0.13%)
Aug 13, 2009	13.90	14.06	13.89	14.03	253,568	+0.20(+1.45%)
Aug 12, 2009	13.62	13.92	13.62	13.83	267,042	+0.17(+1.28%)
Aug 11, 2009	13.62	13.72	13.57	13.65	160,367	-0.03(-0.24%)
Aug 10, 2009	13.69	13.73	13.60	13.69	308,586	+0.00(+0.00%)
Aug 07, 2009	13.77	13.81	13.68	13.69	138,149	-0.03(-0.21%)
Aug 06, 2009	13.84	13.84	13.61	13.71	324,434	-0.13(-0.94%)
Aug 05, 2009	13.79	13.87	13.64	13.84	310,354	+0.01(+0.04%)
Aug 04, 2009	13.75	13.85	13.64	13.84	440,457	-0.01(-0.04%)
Aug 03, 2009	13.74	13.86	13.65	13.84	95,800	+0.38(+2.84%)
Jul 31, 2009	13.31	13.53	13.31	13.46	112,787	+0.19(+1.42%)
Jul 30, 2009	13.13	13.34	13.13	13.27	97,591	+0.29(+2.22%)
Jul 29, 2009	13.13	13.13	12.92	12.99	119,285	-0.19(-1.43%)
Jul 28, 2009	13.12	13.19	13.03	13.17	94,412	-0.05(-0.40%)
Jul 27, 2009	13.17	13.25	13.11	13.23	76,550	+0.04(+0.27%)
Jul 24, 2009	13.09	13.20	13.06	13.19	2,061	+0.07(+0.54%)
Jul 23, 2009	13.01	13.20	12.99	13.12	233,825	+0.13(+1.00%)
Jul 22, 2009	12.76	13.04	12.76	12.99	116,305	+0.06(+0.50%)
Jul 21, 2009	12.93	13.00	12.77	12.93	173,787	+0.07(+0.55%)
Jul 20, 2009	12.70	12.87	12.70	12.86	137,686	+0.28(+2.20%)
Jul 17, 2009	12.55	12.59	12.49	12.58	102,888	-0.01(-0.09%)
Jul 16, 2009	12.52	12.63	12.42	12.59	117,217	+0.06(+0.52%)
Jul 15, 2009	12.43	12.54	12.38	12.53	305,560	+0.35(+2.85%)
Jul 14, 2009	12.13	12.25	12.12	12.18	83,586	+0.10(+0.83%)
Jul 13, 2009	12.03	12.13	11.87	12.08	604,932	-0.05(-0.41%)
Jul 10, 2009	12.12	12.14	12.03	12.13	46,837	-0.08(-0.65%)
Jul 09, 2009	12.24	12.30	12.17	12.21	44,842	+0.11(+0.92%)
Jul 08, 2009	12.23	12.23	11.99	12.10	266,027	-0.08(-0.67%)
Jul 07, 2009	12.39	12.39	12.15	12.18	102,589	-0.25(-1.99%)
Jul 06, 2009	12.26	12.43	12.26	12.43	155,661	-0.01(-0.05%)
Jul 02, 2009	12.50	12.50	12.38	12.43	63,974	-0.21(-1.63%)
Jul 01, 2009	12.61	12.72	12.61	12.64	157,131	+0.17(+1.37%)
Jun 30, 2009	12.63	12.63	12.42	12.47	96,911	-0.19(-1.49%)
Jun 29, 2009	12.66	12.66	12.52	12.66	105,838	+0.05(+0.37%)
Jun 26, 2009	12.60	12.62	12.52	12.61	138,599	+0.12(+0.99%)
Jun 25, 2009	12.27	12.50	12.26	12.49	63,243	+0.30(+2.46%)
Jun 24, 2009	12.15	12.39	12.11	12.19	328,649	+0.12(+1.02%)
Jun 23, 2009	12.12	12.13	11.95	12.06	122,767	+0.06(+0.49%)
Jun 22, 2009	12.29	12.31	11.93	12.00	109,788	-0.31(-2.48%)
Jun 19, 2009	12.39	12.39	12.23	12.31	620,226	-0.09(-0.71%)
Jun 18, 2009	12.36	12.46	12.31	12.40	131,081	-0.04(-0.33%)
Jun 17, 2009	12.34	12.44	12.26	12.44	173,827	+0.03(+0.24%)
Jun 16, 2009	12.51	12.57	12.32	12.41	131,616	-0.14(-1.08%)
Jun 15, 2009	12.74	13.14	12.43	12.54	171,155	-0.27(-2.11%)
Jun 12, 2009	12.79	12.88	12.72	12.82	818,235	-0.12(-0.91%)
Jun 11, 2009	12.84	13.04	12.73	12.93	827,755	+0.18(+1.38%)
Jun 10, 2009	12.86	13.04	12.62	12.76	88,786	+0.07(+0.56%)
Jun 09, 2009	12.52	12.84	12.52	12.69	129,956	+0.17(+1.36%)
Jun 08, 2009	12.40	12.59	12.35	12.52	139,258	+0.02(+0.14%)
Jun 05, 2009	12.70	12.70	12.50	12.50	172,887	-0.24(-1.89%)
Jun 04, 2009	12.59	12.79	12.58	12.74	236,016	+0.09(+0.70%)
Jun 03, 2009	12.83	12.83	12.54	12.65	210,358	-0.39(-2.98%)
Jun 02, 2009	12.90	13.20	12.85	13.04	2,002,315	+0.17(+1.32%)