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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	41.55	41.76	41.33	41.75	89,280	+0.23(+0.56%)
Jan 30, 2017	41.79	41.79	41.15	41.52	95,647	-0.45(-1.06%)
Jan 27, 2017	42.12	42.27	41.84	41.97	106,758	-0.22(-0.53%)
Jan 26, 2017	42.48	42.48	42.08	42.19	102,987	-0.15(-0.36%)
Jan 25, 2017	42.32	42.34	42.12	42.34	159,020	+0.34(+0.80%)
Jan 24, 2017	41.37	42.04	41.37	42.01	76,181	+0.66(+1.60%)
Jan 23, 2017	41.51	41.51	41.09	41.35	54,398	-0.14(-0.34%)
Jan 20, 2017	41.32	41.54	41.32	41.49	83,040	+0.22(+0.53%)
Jan 19, 2017	41.60	41.78	41.11	41.27	69,173	-0.33(-0.79%)
Jan 18, 2017	41.46	41.61	41.45	41.60	67,956	+0.11(+0.26%)
Jan 17, 2017	41.76	41.76	41.36	41.49	64,848	-0.28(-0.68%)
Jan 13, 2017		41.77	41.77	41.77	0	+0.18(+0.44%)
Jan 12, 2017	41.72	41.81	41.12	41.59	78,155	-0.25(-0.60%)
Jan 11, 2017	41.78	41.84	41.54	41.84	79,580	+0.18(+0.44%)
Jan 10, 2017	41.57	41.75	41.44	41.65	55,416	+0.28(+0.67%)
Jan 09, 2017	41.78	41.78	41.29	41.38	57,012	-0.42(-1.00%)
Jan 06, 2017	41.86	41.96	41.65	41.80	88,440	-0.09(-0.22%)
Jan 05, 2017	42.19	42.19	41.66	41.89	41,448	-0.30(-0.72%)
Jan 04, 2017	41.56	42.21	41.56	42.19	1,350,365	+0.69(+1.66%)
Jan 03, 2017	41.63	41.71	41.17	41.50	272,558	+0.42(+1.02%)
Dec 30, 2016		41.08	41.08	41.08	0	-0.29(-0.70%)
Dec 29, 2016	41.39	41.40	41.18	41.37	47,754	+0.13(+0.32%)
Dec 28, 2016	41.87	41.87	41.17	41.24	71,293	-0.49(-1.16%)
Dec 27, 2016	41.69	41.80	41.59	41.72	43,952	+0.16(+0.39%)
Dec 23, 2016		41.56	41.56	41.56	0	+0.11(+0.27%)
Dec 22, 2016	41.80	41.80	41.32	41.45	33,884	-0.25(-0.60%)
Dec 21, 2016	41.81	41.89	41.67	41.70	56,767	-0.28(-0.67%)
Dec 20, 2016	41.75	42.03	41.72	41.98	48,209	+0.32(+0.77%)
Dec 19, 2016	41.42	41.66	41.33	41.66	56,164	+0.18(+0.44%)
Dec 16, 2016	41.41	42.07	41.35	41.47	92,043	-0.17(-0.41%)
Dec 15, 2016	41.62	41.80	41.55	41.65	41,910	+0.20(+0.48%)
Dec 14, 2016	42.10	42.10	41.32	41.45	98,051	-0.65(-1.55%)
Dec 13, 2016	42.14	42.27	41.80	42.10	73,722	+0.08(+0.19%)
Dec 12, 2016	42.43	42.48	41.94	42.02	94,842	-0.31(-0.74%)
Dec 09, 2016	42.50	42.50	42.18	42.34	173,955	-0.03(-0.08%)
Dec 08, 2016	42.18	42.49	42.00	42.37	127,954	+0.41(+0.99%)
Dec 07, 2016	41.51	42.00	41.33	41.96	112,858	+0.53(+1.28%)
Dec 06, 2016	41.17	41.42	40.95	41.42	106,957	+0.41(+1.00%)
Dec 05, 2016	40.90	41.03	40.87	41.01	60,339	+0.43(+1.06%)
Dec 02, 2016	40.44	40.68	40.41	40.58	45,869	+0.03(+0.09%)
Dec 01, 2016	40.60	40.77	40.35	40.55	66,768	+0.08(+0.20%)
Nov 30, 2016	40.45	40.73	40.45	40.46	52,754	+0.16(+0.39%)
Nov 29, 2016	40.25	40.50	40.22	40.31	65,305	-0.08(-0.19%)
Nov 28, 2016	40.55	40.69	40.31	40.39	100,897	-0.13(-0.33%)
Nov 25, 2016	40.59	40.65	40.52	40.52	69,789	-0.05(-0.13%)
Nov 23, 2016		40.57	40.57	40.57	0	+0.18(+0.44%)
Nov 22, 2016	40.11	40.40	40.07	40.40	107,615	+0.39(+0.98%)
Nov 21, 2016	39.84	40.00	39.75	40.00	148,065	+0.34(+0.85%)
Nov 18, 2016	39.53	39.76	39.53	39.67	182,053	+0.00(+0.01%)
Nov 17, 2016	39.52	39.77	39.52	39.66	38,963	+0.18(+0.46%)
Nov 16, 2016	39.38	39.54	39.31	39.48	43,796	-0.09(-0.22%)
Nov 15, 2016	39.49	39.60	39.22	39.57	205,437	+0.19(+0.48%)
Nov 14, 2016	39.02	39.38	38.87	39.38	327,479	+0.75(+1.94%)
Nov 11, 2016	37.88	38.64	37.88	38.63	96,424	+0.41(+1.06%)
Nov 10, 2016	38.59	38.59	37.91	38.22	84,929	+0.42(+1.11%)
Nov 09, 2016	37.69	38.02	36.94	37.81	69,310	+0.82(+2.23%)
Nov 08, 2016	36.90	37.07	36.70	36.98	47,222	+0.07(+0.18%)
Nov 07, 2016	36.90	36.93	36.73	36.92	29,463	+0.80(+2.21%)
Nov 04, 2016	36.05	36.43	36.01	36.12	30,965	+0.03(+0.07%)
Nov 03, 2016	36.24	36.31	36.00	36.09	32,346	-0.08(-0.23%)
Nov 02, 2016	36.25	36.31	36.05	36.17	76,156	-0.26(-0.72%)