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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	31.94	32.51	31.89	32.39	22,784	-0.10(-0.30%)
Jan 30, 2014	32.29	32.52	32.29	32.49	16,443	+0.40(+1.24%)
Jan 29, 2014	32.53	32.53	32.06	32.09	13,158	-0.30(-0.93%)
Jan 28, 2014	32.32	32.39	32.27	32.39	4,012	+0.14(+0.43%)
Jan 27, 2014	32.40	32.40	32.02	32.25	22,691	-0.18(-0.55%)
Jan 24, 2014	32.97	32.97	32.37	32.43	25,642	-0.72(-2.17%)
Jan 23, 2014	33.20	33.20	33.03	33.15	10,346	-0.23(-0.70%)
Jan 22, 2014	33.37	33.38	33.33	33.38	7,368	+0.15(+0.44%)
Jan 21, 2014	33.37	33.38	33.20	33.24	17,033	+0.07(+0.20%)
Jan 17, 2014	33.19	33.17	33.17	33.17	14,914	+0.00(+0.00%)
Jan 16, 2014	33.17	33.26	33.17	33.17	8,768	-0.06(-0.18%)
Jan 15, 2014	33.06	33.29	33.06	33.23	26,441	+0.17(+0.52%)
Jan 14, 2014	32.86	33.06	32.77	33.06	18,969	+0.42(+1.29%)
Jan 13, 2014	33.09	33.09	32.58	32.63	12,580	-0.40(-1.21%)
Jan 10, 2014	32.96	33.08	32.91	33.03	8,075	+0.16(+0.47%)
Jan 09, 2014	32.92	32.92	32.71	32.88	8,986	+0.02(+0.05%)
Jan 08, 2014	32.67	32.87	32.67	32.86	11,637	+0.07(+0.21%)
Jan 07, 2014	32.63	32.82	32.63	32.79	19,056	+0.22(+0.67%)
Jan 06, 2014	32.68	32.68	32.52	32.57	15,258	-0.10(-0.31%)
Jan 03, 2014	32.76	32.77	32.61	32.67	9,937	+0.20(+0.61%)
Jan 02, 2014	32.85	32.85	32.45	32.47	18,387	-0.40(-1.21%)
Dec 31, 2013	32.99	32.87	32.87	32.87	10,103	+0.02(+0.06%)
Dec 30, 2013	32.79	32.88	32.77	32.85	11,669	+0.09(+0.27%)
Dec 27, 2013	32.76	33.63	32.74	32.76	19,470	+0.01(+0.03%)
Dec 26, 2013	32.84	32.84	32.75	32.75	4,719	+0.06(+0.20%)
Dec 24, 2013	32.56	32.69	32.56	32.69	5,260	+0.22(+0.67%)
Dec 23, 2013	32.48	32.48	32.47	32.47	8,604	+0.15(+0.47%)
Dec 20, 2013	32.08	32.32	32.08	32.32	11,322	+0.26(+0.81%)
Dec 19, 2013	32.20	32.20	32.00	32.06	12,671	-0.13(-0.41%)
Dec 18, 2013	31.99	32.20	31.72	32.19	16,800	+0.29(+0.90%)
Dec 17, 2013	31.91	31.91	31.73	31.90	30,076	-0.06(-0.19%)
Dec 16, 2013	31.89	31.97	31.85	31.96	7,874	+0.29(+0.91%)
Dec 13, 2013	31.61	31.70	31.59	31.68	23,913	+0.11(+0.34%)
Dec 12, 2013	31.58	31.64	31.53	31.57	12,104	-0.08(-0.25%)
Dec 11, 2013	32.18	32.18	31.60	31.65	17,538	-0.49(-1.52%)
Dec 10, 2013	32.35	32.35	32.13	32.13	5,934	-0.13(-0.40%)
Dec 09, 2013	32.29	32.31	32.18	32.26	7,117	+0.03(+0.10%)
Dec 06, 2013	32.14	32.26	32.14	32.23	4,825	+0.34(+1.07%)
Dec 05, 2013	31.80	31.90	31.76	31.89	10,210	-0.02(-0.08%)
Dec 04, 2013	32.03	32.03	31.70	31.92	19,868	+0.04(+0.11%)
Dec 03, 2013	31.92	32.02	31.80	31.88	19,073	-0.17(-0.53%)
Dec 02, 2013	31.94	32.30	31.94	32.05	23,790	-0.09(-0.28%)
Nov 29, 2013	32.16	32.16	32.11	32.14	3,391	+0.03(+0.09%)
Nov 27, 2013	32.15	32.15	32.02	32.11	29,185	-0.01(-0.03%)
Nov 26, 2013	32.16	32.16	32.04	32.12	45,795	-0.07(-0.21%)
Nov 25, 2013	32.26	32.26	32.12	32.19	6,958	+0.04(+0.11%)
Nov 22, 2013	32.13	32.16	32.12	32.15	4,184	+0.04(+0.12%)
Nov 21, 2013	31.91	32.16	31.89	32.12	6,421	+0.39(+1.24%)
Nov 20, 2013	31.95	31.99	31.67	31.72	12,509	-0.10(-0.30%)
Nov 19, 2013	32.03	32.07	31.73	31.82	9,255	-0.22(-0.67%)
Nov 18, 2013	32.39	32.46	32.03	32.03	10,962	-0.22(-0.67%)
Nov 15, 2013	32.26	32.35	32.17	32.25	9,870	+0.05(+0.16%)
Nov 14, 2013	32.16	32.23	32.08	32.20	52,442	+0.50(+1.59%)
Nov 12, 2013	31.63	31.71	31.60	31.69	2,354	-0.12(-0.38%)
Nov 11, 2013	31.73	31.83	31.66	31.82	21,785	+0.14(+0.45%)
Nov 08, 2013	31.28	31.68	31.28	31.68	4,533	+0.35(+1.11%)
Nov 07, 2013	31.95	31.95	31.27	31.33	9,217	-0.41(-1.28%)
Nov 06, 2013	31.94	31.94	31.73	31.73	20,032	-0.06(-0.19%)
Nov 05, 2013	31.92	31.92	31.73	31.80	16,137	-0.17(-0.54%)
Nov 04, 2013	31.79	32.02	31.79	31.97	9,663	+0.25(+0.77%)