S&P Midcap Value ETF SPDR (NY: MDYV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	20.78	21.20	20.78	21.20	1,025	+0.42(+2.01%)
Jan 30, 2008	20.86	21.22	20.78	20.78	23,324	+0.17(+0.83%)
Jan 29, 2008	20.61	20.61	20.61	20.61	3,075	+0.25(+1.21%)
Jan 28, 2008	20.15	20.36	20.15	20.36	1,025	+0.16(+0.79%)
Jan 25, 2008	20.55	20.55	20.12	20.20	7,433	-0.05(-0.25%)
Jan 24, 2008	20.23	20.32	20.23	20.25	3,588	+0.12(+0.62%)
Jan 23, 2008	19.39	20.13	19.39	20.13	7,433	+0.97(+5.07%)
Jan 22, 2008	19.20	19.20	19.16	19.16	2,306	-0.32(-1.64%)
Jan 21, 2008	19.73	19.73	19.44	19.48	0	+0.00(+0.00%)
Jan 18, 2008	19.73	19.73	19.44	19.48	5,638	-0.15(-0.77%)
Jan 17, 2008	20.24	20.24	19.63	19.63	4,869	-0.69(-3.40%)
Jan 16, 2008	20.29	20.42	20.29	20.32	3,075	+0.02(+0.08%)
Jan 15, 2008	20.47	20.47	20.30	20.30	1,025	-0.25(-1.23%)
Jan 14, 2008	20.56	20.56	20.56	20.56	0	+0.00(+0.00%)
Jan 11, 2008	20.67	20.68	20.56	20.56	1,281	+0.08(+0.38%)
Jan 10, 2008	20.45	20.54	20.44	20.48	9,227	+0.12(+0.57%)
Jan 09, 2008	20.33	20.37	20.33	20.36	9,483	-0.60(-2.88%)
Jan 08, 2008	20.97	20.97	20.97	20.97	256	+0.08(+0.39%)
Jan 07, 2008	20.98	20.98	20.78	20.88	17,429	-0.60(-2.81%)
Jan 04, 2008	21.49	21.49	21.49	21.49	0	+0.00(+0.00%)
Jan 03, 2008	21.70	21.70	21.49	21.49	6,920	-0.21(-0.97%)
Jan 02, 2008	21.91	21.91	21.70	21.70	1,794	-0.32(-1.45%)
Jan 01, 2008	21.95	22.04	21.94	22.02	5,638	+0.00(+0.00%)
Dec 31, 2007	21.95	22.04	21.94	22.02	5,638	-0.05(-0.25%)
Dec 28, 2007	22.14	22.14	22.07	22.07	1,537	-0.08(-0.35%)
Dec 27, 2007	22.32	22.35	22.15	22.15	4,357	-0.25(-1.13%)
Dec 26, 2007	22.35	22.41	22.33	22.41	54,851	+0.21(+0.95%)
Dec 24, 2007	22.20	22.20	22.20	22.20	0	+0.00(+0.00%)
Dec 21, 2007	22.14	22.20	22.14	22.20	1,281	+0.37(+1.72%)
Dec 20, 2007	21.98	21.98	21.80	21.82	2,306	-0.07(-0.30%)
Dec 19, 2007	21.85	21.92	21.77	21.89	4,101	+0.05(+0.23%)
Dec 18, 2007	21.60	21.84	21.60	21.84	15,891	-0.28(-1.27%)
Dec 17, 2007	22.12	22.12	22.12	22.12	0	+0.00(+0.00%)
Dec 14, 2007	22.21	22.21	22.12	22.12	1,281	-0.17(-0.77%)
Dec 13, 2007	22.29	22.29	22.29	22.29	0	+0.00(+0.00%)
Dec 12, 2007	22.91	22.91	22.29	22.29	2,160	-0.59(-2.56%)
Dec 11, 2007	22.87	22.87	22.87	22.87	256	-0.24(-1.02%)
Dec 10, 2007	23.13	23.13	23.11	23.11	2,563	+0.25(+1.08%)
Dec 07, 2007	22.89	22.97	22.86	22.86	9,996	+0.05(+0.22%)
Dec 06, 2007	22.81	22.81	22.81	22.81	3,075	+0.50(+2.26%)
Dec 05, 2007	22.31	22.31	22.31	22.31	0	+0.00(+0.00%)
Dec 04, 2007	22.31	22.31	22.31	22.31	0	+0.00(+0.00%)
Dec 03, 2007	22.21	22.32	22.21	22.31	5,895	-0.04(-0.19%)
Nov 30, 2007	22.32	22.38	22.32	22.35	1,537	+0.19(+0.86%)
Nov 29, 2007	22.00	22.16	22.00	22.16	3,844	+0.12(+0.53%)
Nov 28, 2007	21.95	22.04	21.95	22.04	512	+0.60(+2.82%)
Nov 27, 2007	21.53	21.53	21.44	21.44	1,025	+0.12(+0.59%)
Nov 26, 2007	21.63	21.69	21.31	21.31	8,970	-0.52(-2.36%)
Nov 23, 2007	21.77	21.83	21.77	21.83	512	+0.41(+1.89%)
Nov 21, 2007	20.80	21.54	20.80	21.42	9,386	-0.01(-0.05%)
Nov 20, 2007	21.77	21.84	21.42	21.43	13,584	-0.35(-1.59%)
Nov 19, 2007	21.85	21.85	21.69	21.78	11,021	-0.30(-1.38%)
Nov 16, 2007	22.04	22.09	22.04	22.09	1,537	-0.21(-0.94%)
Nov 15, 2007	22.42	22.42	22.30	22.30	1,025	-0.24(-1.06%)
Nov 14, 2007	22.57	22.59	22.53	22.53	1,794	+0.20(+0.87%)
Nov 13, 2007	22.44	22.44	22.28	22.34	2,055	+0.05(+0.23%)
Nov 12, 2007	22.36	22.41	22.29	22.29	2,050	-0.08(-0.35%)
Nov 09, 2007	22.37	22.37	22.37	22.37	256	+0.13(+0.60%)
Nov 08, 2007	22.68	22.68	22.21	22.23	4,700	-0.17(-0.77%)
Nov 07, 2007	22.67	22.67	22.41	22.41	2,050	-0.27(-1.20%)
Nov 06, 2007	22.68	22.68	22.68	22.68	0	+0.00(+0.00%)
Nov 05, 2007	22.83	22.83	22.52	22.68	2,768	+0.06(+0.28%)
Nov 02, 2007	22.88	22.88	22.62	22.62	3,332	-0.42(-1.81%)