SEMSX: Historical Prices for SSGA FDS EMERGING MARKETS FUND

Date	Open	High	Low	Close	Volume	Adj Close*
4-Dec-09	19.20	19.20	19.20	19.20	0	19.20
3-Dec-09	19.14	19.14	19.14	19.14	0	19.14
2-Dec-09	19.14	19.14	19.14	19.14	0	19.14
1-Dec-09	19.02	19.02	19.02	19.02	0	19.02
30-Nov-09	18.53	18.53	18.53	18.53	0	18.53
27-Nov-09	18.41	18.41	18.41	18.41	0	18.41
25-Nov-09	19.09	19.09	19.09	19.09	0	19.09
24-Nov-09	18.92	18.92	18.92	18.92	0	18.92
23-Nov-09	19.06	19.06	19.06	19.06	0	19.06
20-Nov-09	18.80	18.80	18.80	18.80	0	18.80
19-Nov-09	18.89	18.89	18.89	18.89	0	18.89
18-Nov-09	19.13	19.13	19.13	19.13	0	19.13
17-Nov-09	19.17	19.17	19.17	19.17	0	19.17
16-Nov-09	19.25	19.25	19.25	19.25	0	19.25
13-Nov-09	18.83	18.83	18.83	18.83	0	18.83
12-Nov-09	18.66	18.66	18.66	18.66	0	18.66
11-Nov-09	18.97	18.97	18.97	18.97	0	18.97
10-Nov-09	18.81	18.81	18.81	18.81	0	18.81
9-Nov-09	18.84	18.84	18.84	18.84	0	18.84
6-Nov-09	18.28	18.28	18.28	18.28	0	18.28
5-Nov-09	18.27	18.27	18.27	18.27	0	18.27
4-Nov-09	18.05	18.05	18.05	18.05	0	18.05
3-Nov-09	17.72	17.72	17.72	17.72	0	17.72
2-Nov-09	17.82	17.82	17.82	17.82	0	17.82
30-Oct-09	17.67	17.67	17.67	17.67	0	17.67
29-Oct-09	18.16	18.16	18.16	18.16	0	18.16
28-Oct-09	17.76	17.76	17.76	17.76	0	17.76
27-Oct-09	18.53	18.53	18.53	18.53	0	18.53
26-Oct-09	18.74	18.74	18.74	18.74	0	18.74
23-Oct-09	18.82	18.82	18.82	18.82	0	18.82
23-Oct-09	$ 0.42 Dividend
22-Oct-09	19.31	19.31	19.31	19.31	0	18.89
21-Oct-09	19.26	19.26	19.26	19.26	0	18.84
20-Oct-09	19.40	19.40	19.40	19.40	0	18.98
19-Oct-09	19.57	19.57	19.57	19.57	0	19.14
16-Oct-09	19.30	19.30	19.30	19.30	0	18.88
15-Oct-09	19.57	19.57	19.57	19.57	0	19.14
14-Oct-09	19.53	19.53	19.53	19.53	0	19.11
13-Oct-09	19.03	19.03	19.03	19.03	0	18.62
12-Oct-09	19.03	19.03	19.03	19.03	0	18.62
9-Oct-09	18.94	18.94	18.94	18.94	0	18.53
8-Oct-09	18.82	18.82	18.82	18.82	0	18.41
7-Oct-09	18.61	18.61	18.61	18.61	0	18.21
6-Oct-09	18.57	18.57	18.57	18.57	0	18.17
5-Oct-09	18.23	18.23	18.23	18.23	0	17.83
2-Oct-09	18.03	18.03	18.03	18.03	0	17.64
1-Oct-09	18.00	18.00	18.00	18.00	0	17.61
30-Sep-09	18.30	18.30	18.30	18.30	0	17.90
29-Sep-09	18.25	18.25	18.25	18.25	0	17.85
28-Sep-09	18.15	18.15	18.15	18.15	0	17.76
25-Sep-09	18.12	18.12	18.12	18.12	0	17.73
24-Sep-09	18.03	18.03	18.03	18.03	0	17.64
23-Sep-09	18.25	18.25	18.25	18.25	0	17.85
22-Sep-09	18.40	18.40	18.40	18.40	0	18.00
21-Sep-09	18.14	18.14	18.14	18.14	0	17.75
18-Sep-09	18.30	18.30	18.30	18.30	0	17.90
17-Sep-09	18.30	18.30	18.30	18.30	0	17.90
16-Sep-09	18.32	18.32	18.32	18.32	0	17.92
15-Sep-09	17.83	17.83	17.83	17.83	0	17.44
14-Sep-09	17.62	17.62	17.62	17.62	0	17.24
11-Sep-09	17.77	17.77	17.77	17.77	0	17.38
10-Sep-09	17.73	17.73	17.73	17.73	0	17.34
9-Sep-09	17.53	17.53	17.53	17.53	0	17.15
8-Sep-09	17.48	17.48	17.48	17.48	0	17.10
4-Sep-09	17.06	17.06	17.06	17.06	0	16.69
3-Sep-09	16.78	16.78	16.78	16.78	0	16.42
2-Sep-09	16.56	16.56	16.56	16.56	0	16.20
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions