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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	44.27	44.60	44.25	44.51	288,475	+0.15(+0.34%)
Jan 30, 2019	44.26	44.63	43.89	44.36	135,890	+0.27(+0.61%)
Jan 29, 2019	44.12	44.23	44.01	44.09	192,783	+0.04(+0.10%)
Jan 28, 2019	43.73	44.10	43.68	44.05	152,899	+0.00(+0.00%)
Jan 25, 2019	43.84	44.15	43.84	44.05	284,071	+0.48(+1.09%)
Jan 24, 2019	43.26	43.65	43.25	43.57	55,721	+0.33(+0.77%)
Jan 23, 2019	43.60	43.65	42.93	43.24	80,410	-0.20(-0.46%)
Jan 22, 2019	43.94	43.94	43.21	43.44	215,411	-0.69(-1.57%)
Jan 18, 2019	43.79	44.24	43.66	44.13	677,076	+0.58(+1.34%)
Jan 17, 2019	42.98	43.71	42.98	43.54	87,713	+0.47(+1.08%)
Jan 16, 2019	42.81	43.23	42.81	43.08	99,446	+0.34(+0.80%)
Jan 15, 2019	42.60	42.79	42.42	42.73	88,648	+0.14(+0.34%)
Jan 14, 2019	42.41	42.83	42.30	42.59	172,350	-0.14(-0.34%)
Jan 11, 2019	42.50	42.84	42.37	42.73	114,830	+0.06(+0.15%)
Jan 10, 2019	42.17	42.67	41.92	42.67	294,731	+0.40(+0.96%)
Jan 09, 2019	42.06	42.40	41.90	42.27	227,479	+0.42(+1.01%)
Jan 08, 2019	41.59	41.88	41.30	41.84	140,187	+0.61(+1.48%)
Jan 07, 2019	40.79	41.55	40.56	41.23	178,418	+0.44(+1.08%)
Jan 04, 2019	40.01	40.91	40.01	40.79	133,078	+1.29(+3.25%)
Jan 03, 2019	39.81	40.04	39.23	39.51	101,271	-0.44(-1.10%)
Jan 02, 2019	39.35	40.11	39.09	39.95	137,591	+0.08(+0.20%)
Dec 31, 2018	39.69	39.87	39.22	39.87	769,764	+0.35(+0.89%)
Dec 28, 2018	39.61	40.07	39.26	39.52	453,869	-0.01(-0.02%)
Dec 27, 2018	38.84	39.53	38.23	39.53	1,287,163	+0.21(+0.53%)
Dec 26, 2018	37.74	39.37	37.50	39.32	630,046	+1.75(+4.67%)
Dec 24, 2018	38.39	38.56	37.57	37.57	378,873	-1.10(-2.85%)
Dec 21, 2018	39.45	39.87	38.52	38.67	692,776	-0.70(-1.77%)
Dec 20, 2018	39.72	40.01	38.92	39.37	487,048	-0.46(-1.14%)
Dec 19, 2018	40.49	40.96	39.67	39.82	201,289	-0.71(-1.74%)
Dec 18, 2018	40.77	41.09	40.38	40.53	303,709	-0.06(-0.15%)
Dec 17, 2018	41.39	41.63	40.42	40.59	261,444	-0.93(-2.24%)
Dec 14, 2018	41.78	42.10	41.41	41.52	156,054	-0.62(-1.48%)
Dec 13, 2018	42.70	42.71	42.10	42.14	123,178	-0.44(-1.03%)
Dec 12, 2018	42.84	43.06	42.58	42.58	209,395	+0.29(+0.70%)
Dec 11, 2018	42.87	43.07	42.10	42.28	285,660	-0.12(-0.27%)
Dec 10, 2018	42.74	42.85	41.92	42.40	357,528	-0.46(-1.06%)
Dec 07, 2018	43.53	43.81	42.61	42.86	146,643	-0.63(-1.46%)
Dec 06, 2018	43.19	43.50	42.44	43.49	247,993	-0.29(-0.65%)
Dec 04, 2018	45.23	45.23	43.74	43.77	181,708	-1.50(-3.32%)
Dec 03, 2018	45.57	45.57	44.77	45.28	146,503	+0.34(+0.76%)
Nov 30, 2018	44.63	45.00	44.63	44.94	48,507	+0.21(+0.46%)
Nov 29, 2018	44.63	45.02	44.39	44.73	132,612	-0.04(-0.10%)
Nov 28, 2018	44.24	44.77	43.71	44.77	201,544	+0.75(+1.70%)
Nov 27, 2018	44.33	44.33	43.88	44.02	393,764	-0.35(-0.78%)
Nov 26, 2018	44.28	44.55	44.17	44.37	71,638	+0.43(+0.98%)
Nov 23, 2018	43.78	44.22	43.69	43.94	73,938	-0.12(-0.26%)
Nov 21, 2018		44.06	44.06	44.06	0	+0.46(+1.06%)
Nov 20, 2018	44.01	44.13	43.51	43.60	114,285	-0.88(-1.99%)
Nov 19, 2018	44.70	44.82	44.32	44.48	92,869	-0.37(-0.82%)
Nov 16, 2018	44.70	44.94	44.54	44.85	173,754	-0.07(-0.16%)
Nov 15, 2018	44.10	44.92	44.06	44.92	879,557	+0.55(+1.25%)
Nov 14, 2018	45.03	45.15	44.04	44.36	89,923	-0.29(-0.66%)
Nov 13, 2018	44.86	45.23	44.62	44.66	64,535	+0.01(+0.02%)
Nov 12, 2018	45.33	45.33	44.65	44.65	42,247	-0.69(-1.52%)
Nov 09, 2018	45.37	45.45	45.10	45.34	433,545	-0.33(-0.72%)
Nov 08, 2018	45.74	45.96	45.54	45.67	72,083	-0.21(-0.47%)
Nov 07, 2018	45.41	45.94	45.32	45.88	111,062	+0.67(+1.48%)
Nov 06, 2018	44.85	45.21	44.85	45.21	114,556	+0.26(+0.58%)
Nov 05, 2018	44.61	45.05	44.61	44.95	65,050	+0.52(+1.17%)
Nov 02, 2018	44.68	44.81	44.15	44.44	62,399	-0.02(-0.04%)