SPDR Emerging Markets Portfolio ETF (NY: SPEM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2011	23.80	23.80	23.51	23.51	14,525	-0.68(-2.80%)
Oct 28, 2011	23.98	24.30	23.98	24.19	37,448	-0.19(-0.77%)
Oct 27, 2011	23.98	24.70	23.90	24.38	30,335	+1.33(+5.75%)
Oct 26, 2011	23.06	23.13	22.78	23.05	37,597	+0.27(+1.17%)
Oct 25, 2011	22.86	22.89	22.63	22.79	9,878	-0.27(-1.17%)
Oct 24, 2011	22.57	23.10	22.57	23.06	40,561	+0.79(+3.56%)
Oct 21, 2011	21.90	22.26	21.90	22.26	30,759	+0.49(+2.25%)
Oct 20, 2011	21.43	21.82	21.33	21.77	209,701	-0.41(-1.86%)
Oct 19, 2011	22.32	22.37	22.19	22.19	15,389	-0.17(-0.77%)
Oct 18, 2011	22.03	22.36	21.99	22.36	30,954	+0.39(+1.76%)
Oct 17, 2011	22.49	22.50	21.97	21.97	31,223	-0.66(-2.91%)
Oct 14, 2011	22.38	22.70	22.38	22.63	9,875	+0.34(+1.53%)
Oct 13, 2011	22.33	22.33	22.07	22.29	29,553	-0.22(-0.96%)
Oct 12, 2011	22.30	22.64	22.30	22.51	23,450	+0.60(+2.72%)
Oct 11, 2011	21.57	21.93	21.57	21.91	16,619	+0.15(+0.68%)
Oct 10, 2011	21.56	21.86	21.56	21.76	62,430	+0.67(+3.16%)
Oct 07, 2011	21.31	21.31	20.86	21.10	158,846	+0.00(+0.00%)
Oct 06, 2011	20.79	21.10	20.61	21.10	30,745	+0.52(+2.52%)
Oct 05, 2011	20.21	20.58	20.08	20.58	683,892	+0.35(+1.73%)
Oct 04, 2011	19.89	20.30	19.54	20.23	654,404	+0.14(+0.71%)
Oct 03, 2011	20.70	20.70	20.08	20.08	28,798	-0.62(-3.00%)
Sep 30, 2011	20.86	20.98	20.56	20.71	20,584	-0.64(-3.00%)
Sep 29, 2011	21.65	21.67	21.09	21.35	7,333	+0.16(+0.75%)
Sep 28, 2011	21.70	21.70	21.06	21.19	18,974	-0.46(-2.13%)
Sep 27, 2011	21.67	21.90	21.50	21.65	155,818	+0.59(+2.78%)
Sep 26, 2011	20.71	21.06	20.42	21.06	48,386	+0.31(+1.49%)
Sep 23, 2011	20.53	20.83	20.53	20.75	84,297	+0.20(+0.99%)
Sep 22, 2011	20.97	21.07	20.37	20.55	102,858	-1.50(-6.80%)
Sep 21, 2011	22.60	22.62	21.92	22.05	43,380	-0.59(-2.60%)
Sep 20, 2011	22.90	23.00	22.64	22.64	63,747	-0.32(-1.40%)
Sep 19, 2011	22.66	22.98	22.57	22.96	14,308	-0.45(-1.90%)
Sep 16, 2011	23.56	23.56	23.34	23.41	27,385	+0.04(+0.16%)
Sep 15, 2011	23.38	23.38	23.24	23.37	71,097	+0.19(+0.83%)
Sep 14, 2011	23.07	23.34	22.71	23.18	199,391	-0.04(-0.17%)
Sep 13, 2011	23.03	23.23	22.90	23.22	27,839	+0.06(+0.25%)
Sep 12, 2011	22.95	23.27	22.84	23.16	26,516	-0.19(-0.82%)
Sep 09, 2011	23.60	23.60	23.24	23.35	40,781	-0.70(-2.91%)
Sep 08, 2011	24.25	24.25	24.00	24.05	6,895	-0.40(-1.63%)
Sep 07, 2011	24.10	24.48	23.99	24.45	14,881	+0.57(+2.41%)
Sep 06, 2011	23.29	23.87	23.29	23.87	16,950	-0.24(-1.00%)
Sep 02, 2011	23.98	24.29	23.98	24.11	22,309	-0.55(-2.23%)
Sep 01, 2011	24.74	24.89	24.66	24.66	8,392	+0.05(+0.19%)
Aug 31, 2011	24.67	24.73	24.52	24.62	27,266	+0.26(+1.06%)
Aug 30, 2011	24.11	24.39	24.05	24.36	48,646	+0.20(+0.84%)
Aug 29, 2011	24.02	24.17	23.99	24.16	22,822	+0.63(+2.69%)
Aug 26, 2011	23.05	23.55	22.78	23.52	20,633	+0.39(+1.68%)
Aug 25, 2011	23.39	23.40	23.13	23.13	11,689	-0.48(-2.04%)
Aug 24, 2011	23.40	23.63	23.24	23.62	11,293	-0.05(-0.21%)
Aug 23, 2011	23.04	23.71	23.04	23.66	13,523	+0.65(+2.84%)
Aug 22, 2011	23.43	23.45	23.00	23.01	20,582	+0.04(+0.19%)
Aug 19, 2011	23.02	23.32	22.92	22.97	29,379	-0.07(-0.29%)
Aug 18, 2011	23.34	23.39	22.94	23.03	25,951	-1.26(-5.18%)
Aug 17, 2011	24.23	24.33	24.10	24.29	26,163	+0.31(+1.29%)
Aug 16, 2011	24.14	24.20	23.81	23.98	280,867	-0.40(-1.65%)
Aug 15, 2011	24.25	24.39	24.05	24.38	66,596	+0.65(+2.73%)
Aug 12, 2011	23.96	23.96	23.66	23.74	29,142	-0.04(-0.19%)
Aug 11, 2011	23.11	23.88	23.04	23.78	31,332	+0.98(+4.29%)
Aug 10, 2011	23.09	23.32	22.58	22.80	63,318	-0.29(-1.25%)
Aug 09, 2011	24.15	23.28	22.47	23.09	92,784	+0.45(+2.00%)
Aug 08, 2011	23.69	23.82	22.31	22.64	264,796	-2.18(-8.77%)
Aug 05, 2011	24.86	24.94	23.80	24.82	197,455	+0.14(+0.58%)
Aug 04, 2011	25.41	25.46	24.62	24.67	181,381	-1.45(-5.56%)
Aug 03, 2011	26.03	26.13	25.68	26.13	26,983	+0.00(+0.01%)
Aug 02, 2011	26.64	26.64	26.12	26.12	171,508	-0.69(-2.57%)