SPDR Emerging Markets Portfolio ETF (NY: SPEM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	28.28	28.50	28.19	28.39	8,276	+0.17(+0.61%)
Apr 28, 2011	28.18	28.22	28.09	28.22	31,555	-0.16(-0.58%)
Apr 27, 2011	28.41	28.48	28.00	28.39	31,402	+0.00(+0.00%)
Apr 26, 2011	28.30	28.40	28.15	28.39	34,959	+0.15(+0.52%)
Apr 25, 2011	28.31	28.31	28.10	28.24	16,706	-0.10(-0.36%)
Apr 21, 2011	28.32	28.37	28.24	28.34	35,107	+0.23(+0.83%)
Apr 20, 2011	28.08	28.11	28.03	28.11	19,811	+0.58(+2.11%)
Apr 19, 2011	27.42	27.57	27.42	27.53	96,906	+0.29(+1.07%)
Apr 18, 2011	27.30	27.30	26.98	27.24	34,324	-0.50(-1.80%)
Apr 15, 2011	27.80	27.81	27.66	27.74	214,167	+0.05(+0.18%)
Apr 14, 2011	27.63	27.77	27.55	27.68	71,379	+0.00(+0.01%)
Apr 13, 2011	27.98	27.99	27.62	27.68	30,372	+0.10(+0.36%)
Apr 12, 2011	27.75	27.79	27.48	27.58	26,502	-0.49(-1.76%)
Apr 11, 2011	28.34	28.34	28.01	28.08	23,544	-0.21(-0.75%)
Apr 08, 2011	28.50	28.50	28.26	28.29	16,484	+0.01(+0.04%)
Apr 07, 2011	28.24	28.43	28.16	28.28	62,730	-0.09(-0.31%)
Apr 06, 2011	28.41	28.43	28.29	28.36	39,612	+0.24(+0.86%)
Apr 05, 2011	27.93	28.22	27.93	28.12	57,288	+0.01(+0.05%)
Apr 04, 2011	28.06	28.11	27.93	28.11	15,183	+0.31(+1.10%)
Apr 01, 2011	27.68	27.93	27.68	27.80	32,248	+0.31(+1.12%)
Mar 31, 2011	27.16	27.51	27.16	27.49	26,814	+0.23(+0.84%)
Mar 30, 2011	27.18	27.30	27.13	27.27	18,691	+0.34(+1.25%)
Mar 29, 2011	26.70	26.93	26.70	26.93	32,360	+0.18(+0.68%)
Mar 28, 2011	26.83	26.84	26.67	26.75	28,978	-0.05(-0.19%)
Mar 25, 2011	26.87	26.93	26.75	26.80	43,898	-0.01(-0.04%)
Mar 24, 2011	26.64	26.89	26.64	26.81	40,059	+0.19(+0.71%)
Mar 23, 2011	26.40	26.69	26.27	26.62	20,855	+0.38(+1.45%)
Mar 22, 2011	26.30	26.30	26.09	26.24	42,578	+0.05(+0.20%)
Mar 21, 2011	26.18	26.24	26.16	26.19	23,489	+0.44(+1.70%)
Mar 18, 2011	25.96	25.97	25.71	25.75	53,144	+0.02(+0.09%)
Mar 17, 2011	25.87	25.87	25.58	25.73	35,239	+0.31(+1.24%)
Mar 16, 2011	26.03	26.03	25.26	25.41	67,525	-0.53(-2.04%)
Mar 15, 2011	25.83	26.05	25.83	25.94	34,896	-0.49(-1.87%)
Mar 14, 2011	26.30	26.44	26.17	26.44	37,797	+0.18(+0.69%)
Mar 11, 2011	25.94	26.31	25.94	26.26	29,679	+0.15(+0.58%)
Mar 10, 2011	26.36	26.37	26.04	26.11	75,473	-0.68(-2.53%)
Mar 09, 2011	26.76	26.80	26.60	26.78	23,777	+0.02(+0.08%)
Mar 08, 2011	26.58	26.88	26.48	26.76	380,177	+0.34(+1.27%)
Mar 07, 2011	26.72	26.82	26.40	26.42	127,651	-0.24(-0.89%)
Mar 04, 2011	26.64	26.83	26.51	26.66	80,479	-0.05(-0.18%)
Mar 03, 2011	26.65	26.79	26.58	26.71	311,958	+0.43(+1.64%)
Mar 02, 2011	26.20	26.38	26.19	26.28	176,436	+0.18(+0.67%)
Mar 01, 2011	26.44	26.48	25.99	26.10	206,961	-0.13(-0.49%)
Feb 28, 2011	26.37	26.38	26.20	26.23	25,327	+0.11(+0.43%)
Feb 25, 2011	26.03	26.14	25.84	26.12	40,231	+0.31(+1.21%)
Feb 24, 2011	25.64	25.87	25.58	25.81	28,433	+0.04(+0.14%)
Feb 23, 2011	25.73	25.92	25.54	25.77	74,865	+0.04(+0.14%)
Feb 22, 2011	25.88	26.14	25.67	25.73	40,344	-0.67(-2.52%)
Feb 18, 2011	26.29	26.53	26.29	26.40	13,559	+0.04(+0.16%)
Feb 17, 2011	26.29	26.40	26.15	26.36	41,946	+0.10(+0.38%)
Feb 16, 2011	25.94	26.28	25.94	26.26	21,060	+0.27(+1.04%)
Feb 15, 2011	26.00	26.11	25.97	25.99	33,845	-0.01(-0.03%)
Feb 14, 2011	26.10	26.10	25.94	25.99	26,151	-0.03(-0.13%)
Feb 11, 2011	25.46	26.03	25.46	26.03	95,370	+0.25(+0.95%)
Feb 10, 2011	25.55	25.81	25.47	25.78	44,561	-0.22(-0.86%)
Feb 09, 2011	26.29	26.29	25.89	26.00	91,755	-0.45(-1.71%)
Feb 08, 2011	26.53	26.55	26.35	26.46	93,258	-0.11(-0.41%)
Feb 07, 2011	26.51	26.67	26.44	26.57	16,221	+0.03(+0.10%)
Feb 04, 2011	26.72	26.72	26.49	26.54	13,252	-0.05(-0.20%)
Feb 03, 2011	26.62	26.62	26.41	26.59	30,547	-0.02(-0.08%)
Feb 02, 2011	26.56	26.76	26.53	26.61	32,461	-0.02(-0.09%)