SPDR Emerging Markets Portfolio ETF (NY: SPEM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	22.76	23.06	22.74	22.99	73,620	+1.13(+5.17%)
Nov 29, 2011	21.80	21.97	21.70	21.86	25,049	+0.07(+0.34%)
Nov 28, 2011	21.91	21.93	21.60	21.79	21,600	+0.81(+3.86%)
Nov 25, 2011	21.05	21.35	20.98	20.98	18,887	-0.11(-0.52%)
Nov 23, 2011	21.33	21.43	21.05	21.09	17,330	-0.73(-3.34%)
Nov 22, 2011	21.88	21.97	21.56	21.82	133,748	+0.01(+0.03%)
Nov 21, 2011	21.91	22.13	21.42	21.81	411,866	-0.58(-2.58%)
Nov 18, 2011	22.61	22.61	22.31	22.39	49,266	-0.15(-0.67%)
Nov 17, 2011	23.00	23.06	22.32	22.54	73,533	-0.36(-1.59%)
Nov 16, 2011	23.04	23.27	22.90	22.90	187,989	-0.53(-2.25%)
Nov 15, 2011	23.36	23.55	23.16	23.43	23,363	+0.01(+0.06%)
Nov 14, 2011	23.51	23.51	23.21	23.42	74,201	-0.21(-0.87%)
Nov 11, 2011	23.40	23.62	23.38	23.62	13,015	+0.43(+1.87%)
Nov 10, 2011	23.29	23.35	22.99	23.19	335,024	+0.31(+1.37%)
Nov 09, 2011	23.32	23.32	22.83	22.87	38,850	-1.15(-4.77%)
Nov 08, 2011	23.84	24.07	23.60	24.02	10,030	+0.18(+0.76%)
Nov 07, 2011	23.70	23.84	23.48	23.84	18,686	+0.18(+0.75%)
Nov 04, 2011	23.54	23.71	23.32	23.66	32,662	-0.10(-0.40%)
Nov 03, 2011	23.66	23.81	23.48	23.76	42,967	+0.28(+1.21%)
Nov 02, 2011	23.32	23.58	23.23	23.48	14,881	+0.60(+2.62%)
Nov 01, 2011	22.61	22.99	22.60	22.88	23,841	-0.64(-2.71%)
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%)