S&P Smallcap Intl SPDR (NY: GWX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	14.77	14.84	14.48	14.50	989,181	-0.21(-1.40%)
Jan 28, 2010	14.85	14.89	14.56	14.71	452,997	-0.08(-0.56%)
Jan 27, 2010	14.64	14.80	14.64	14.79	177,311	+0.08(+0.52%)
Jan 26, 2010	14.86	14.96	14.68	14.71	1,482,429	-0.34(-2.23%)
Jan 25, 2010	15.11	15.13	14.98	15.05	131,885	+0.22(+1.47%)
Jan 22, 2010	15.12	15.13	14.80	14.83	188,579	-0.26(-1.75%)
Jan 21, 2010	15.44	15.45	15.08	15.10	71,049	-0.31(-1.98%)
Jan 20, 2010	15.52	15.52	15.30	15.40	210,464	-0.42(-2.64%)
Jan 19, 2010	15.64	15.83	15.64	15.82	98,360	+0.14(+0.90%)
Jan 15, 2010	15.76	15.68	15.68	15.68	90,668	-0.16(-1.04%)
Jan 14, 2010	15.75	15.86	15.70	15.84	112,770	+0.09(+0.60%)
Jan 13, 2010	15.56	15.76	15.51	15.75	255,764	+0.18(+1.13%)
Jan 12, 2010	15.64	15.65	15.48	15.57	101,929	-0.17(-1.08%)
Jan 11, 2010	15.83	15.84	15.67	15.74	390,769	+0.07(+0.45%)
Jan 08, 2010	15.51	15.72	15.51	15.67	101,078	+0.14(+0.91%)
Jan 07, 2010	15.50	15.55	15.40	15.53	176,891	-0.03(-0.19%)
Jan 06, 2010	15.45	15.57	15.45	15.56	184,412	+0.14(+0.88%)
Jan 05, 2010	15.45	15.45	15.32	15.43	131,315	+0.15(+0.96%)
Jan 04, 2010	15.18	15.34	15.18	15.28	180,212	+0.39(+2.61%)
Dec 31, 2009	15.07	14.89	14.89	14.89	236,621	-0.09(-0.63%)
Dec 30, 2009	14.81	14.99	14.80	14.98	116,531	+0.05(+0.35%)
Dec 29, 2009	15.05	15.05	14.90	14.93	98,835	-0.01(-0.08%)
Dec 28, 2009	14.97	15.00	14.88	14.94	346,987	+0.05(+0.36%)
Dec 24, 2009	14.78	14.91	14.78	14.89	73,740	+0.05(+0.34%)
Dec 23, 2009	14.77	14.84	14.69	14.84	159,382	+0.18(+1.26%)
Dec 22, 2009	14.60	14.70	14.58	14.66	220,665	+0.02(+0.16%)
Dec 21, 2009	14.61	14.73	14.61	14.63	213,141	-0.06(-0.40%)
Dec 18, 2009	14.71	14.71	14.55	14.69	190,898	-0.05(-0.32%)
Dec 17, 2009	14.78	14.79	14.67	14.74	118,710	-0.27(-1.80%)
Dec 16, 2009	15.00	15.06	14.93	15.01	163,905	+0.11(+0.75%)
Dec 15, 2009	14.87	14.91	14.84	14.90	97,972	-0.04(-0.28%)
Dec 14, 2009	14.93	14.98	14.91	14.94	244,105	+0.06(+0.44%)
Dec 11, 2009	14.93	14.93	14.80	14.87	71,416	-0.03(-0.20%)
Dec 10, 2009	14.84	14.93	14.80	14.90	122,078	+0.02(+0.12%)
Dec 09, 2009	14.87	14.89	14.71	14.88	105,957	+0.05(+0.36%)
Dec 08, 2009	14.95	14.95	14.76	14.83	177,970	-0.24(-1.56%)
Dec 07, 2009	15.08	15.18	15.00	15.07	129,917	+0.02(+0.12%)
Dec 04, 2009	15.25	15.32	15.01	15.05	269,777	-0.15(-1.01%)
Dec 03, 2009	15.32	15.38	15.18	15.20	93,068	-0.03(-0.19%)
Dec 02, 2009	15.23	15.30	15.15	15.23	141,134	+0.03(+0.19%)
Dec 01, 2009	15.05	15.25	15.05	15.20	347,233	+0.45(+3.07%)
Nov 30, 2009	14.73	14.84	14.56	14.75	457,192	-0.02(-0.12%)
Nov 27, 2009	14.62	14.84	14.50	14.77	427,870	-0.31(-2.07%)
Nov 25, 2009	14.95	15.08	14.95	15.08	139,438	+0.18(+1.18%)
Nov 24, 2009	15.04	15.04	14.81	14.90	250,368	-0.16(-1.05%)
Nov 23, 2009	15.14	15.17	15.00	15.06	241,211	+0.22(+1.47%)
Nov 20, 2009	14.73	14.84	14.71	14.84	62,433	-0.06(-0.39%)
Nov 19, 2009	14.98	14.99	14.74	14.90	193,344	-0.21(-1.39%)
Nov 18, 2009	15.28	15.28	15.08	15.11	252,338	-0.15(-0.97%)
Nov 17, 2009	15.23	15.28	15.08	15.26	142,925	-0.17(-1.10%)
Nov 16, 2009	15.33	15.51	15.31	15.43	108,551	+0.24(+1.55%)
Nov 13, 2009	15.09	15.26	15.05	15.20	149,616	+0.24(+1.57%)
Nov 12, 2009	15.20	15.20	14.94	14.96	452,951	-0.31(-2.00%)
Nov 11, 2009	15.45	15.45	15.18	15.27	148,660	-0.01(-0.08%)
Nov 10, 2009	15.20	15.28	15.07	15.28	197,109	-0.10(-0.65%)
Nov 09, 2009	15.26	15.38	15.20	15.38	456,299	+0.36(+2.39%)
Nov 06, 2009	14.92	15.05	14.86	15.02	176,467	-0.03(-0.19%)
Nov 05, 2009	14.87	15.20	14.87	15.05	154,311	+0.25(+1.66%)
Nov 04, 2009	14.84	15.00	14.79	14.80	198,109	+0.16(+1.12%)
Nov 03, 2009	14.52	14.68	14.43	14.64	1,456,033	-0.05(-0.32%)