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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	23.08	23.08	22.96	23.08	6,151	+0.00(+0.00%)
Nov 29, 2006	23.04	23.08	22.96	23.08	6,151	+0.26(+1.16%)
Nov 28, 2006	22.81	22.81	22.81	22.81	256	-0.39(-1.70%)
Nov 27, 2006	23.21	23.21	23.21	23.21	0	+0.00(+0.00%)
Nov 24, 2006	23.21	23.21	23.21	23.21	256	+0.05(+0.22%)
Nov 22, 2006	23.16	23.16	23.16	23.16	512	+0.23(+0.99%)
Nov 21, 2006	22.93	22.93	22.93	22.93	0	+0.00(+0.00%)
Nov 20, 2006	22.93	22.93	22.93	22.93	256	+0.01(+0.05%)
Nov 17, 2006	22.92	22.92	22.92	22.92	512	-0.03(-0.15%)
Nov 16, 2006	22.88	22.95	22.88	22.95	9,483	+0.13(+0.58%)
Nov 15, 2006	22.82	22.82	22.82	22.82	512	+0.16(+0.69%)
Nov 14, 2006	22.61	22.66	22.61	22.66	768	+0.12(+0.52%)
Nov 13, 2006	22.55	22.55	22.55	22.55	0	+0.00(+0.00%)
Nov 10, 2006	22.55	22.55	22.55	22.55	0	+0.00(+0.00%)
Nov 09, 2006	22.55	22.55	22.55	22.55	11,021	+0.13(+0.59%)
Nov 08, 2006	22.41	22.41	22.41	22.41	256	-0.07(-0.33%)
Nov 07, 2006	22.41	22.49	22.41	22.49	1,281	+0.16(+0.70%)
Nov 06, 2006	22.33	22.33	22.33	22.33	512	+0.20(+0.88%)
Nov 03, 2006	22.13	22.14	22.11	22.14	5,382	-0.08(-0.37%)
Nov 02, 2006	22.22	22.22	22.22	22.22	1,025	-0.22(-0.99%)
Nov 01, 2006	22.37	22.47	22.37	22.44	5,382	+0.02(+0.10%)
Oct 31, 2006	22.45	22.46	22.42	22.42	2,306	+0.02(+0.07%)
Oct 30, 2006	22.41	22.41	22.40	22.40	768	+0.00(+0.02%)
Oct 27, 2006	22.40	22.40	22.40	22.40	0	+0.00(+0.00%)
Oct 26, 2006	22.41	22.41	22.40	22.40	512	+0.15(+0.67%)
Oct 25, 2006	22.25	22.25	22.25	22.25	0	+0.00(+0.00%)
Oct 24, 2006	22.20	22.25	22.20	22.25	1,025	+0.01(+0.04%)
Oct 23, 2006	22.11	22.24	22.11	22.24	6,151	+0.12(+0.56%)
Oct 20, 2006	22.20	22.20	22.12	22.12	11,790	-0.10(-0.46%)
Oct 19, 2006	22.23	22.23	22.18	22.22	1,794	-0.02(-0.07%)
Oct 18, 2006	22.23	22.23	22.23	22.23	1,281	-0.08(-0.37%)
Oct 17, 2006	22.32	22.32	22.32	22.32	0	+0.00(+0.00%)
Oct 16, 2006	22.32	22.32	22.32	22.32	256	+0.06(+0.26%)
Oct 13, 2006	22.19	22.27	22.19	22.26	5,638	+0.36(+1.64%)
Oct 12, 2006	21.90	21.90	21.90	21.90	0	+0.00(+0.00%)
Oct 11, 2006	21.89	21.90	21.89	21.90	4,869	+0.16(+0.72%)
Oct 10, 2006	21.74	21.74	21.74	21.74	0	+0.00(+0.00%)
Oct 09, 2006	21.74	21.74	21.74	21.74	5,126	+0.06(+0.27%)
Oct 06, 2006	21.68	21.68	21.68	21.68	0	+0.00(+0.00%)
Oct 05, 2006	21.68	21.68	21.68	21.68	0	+0.00(+0.00%)
Oct 04, 2006	21.53	21.68	21.53	21.68	1,025	+0.23(+1.09%)
Oct 03, 2006	21.36	21.51	21.36	21.45	3,075	+0.00(+0.00%)
Oct 02, 2006	21.56	21.56	21.40	21.45	3,588	-0.08(-0.38%)
Sep 29, 2006	21.53	21.53	21.53	21.53	0	+0.00(+0.00%)
Sep 28, 2006	21.59	21.59	21.53	21.53	512	-0.00(-0.02%)
Sep 27, 2006	21.54	21.54	21.54	21.54	0	+0.00(+0.00%)
Sep 26, 2006	21.46	21.54	21.46	21.54	1,025	+0.26(+1.23%)
Sep 25, 2006	21.27	21.27	21.27	21.27	0	+0.00(+0.00%)
Sep 22, 2006	21.21	21.27	21.21	21.27	1,281	-0.12(-0.58%)
Sep 21, 2006	21.40	21.40	21.40	21.40	256	-0.03(-0.15%)
Sep 20, 2006	21.43	21.43	21.43	21.43	0	+0.00(+0.00%)
Sep 19, 2006	21.43	21.43	21.43	21.43	0	+0.00(+0.00%)
Sep 18, 2006	21.43	21.50	21.43	21.43	6,407	-0.07(-0.33%)
Sep 15, 2006	21.50	21.50	21.50	21.50	256	-0.07(-0.31%)
Sep 14, 2006	21.59	21.59	21.57	21.57	2,819	+0.08(+0.36%)
Sep 13, 2006	21.49	21.49	21.49	21.49	256	+0.08(+0.38%)
Sep 12, 2006	21.41	21.41	21.41	21.41	512	+0.24(+1.12%)
Sep 11, 2006	21.02	21.17	21.02	21.17	1,537	-0.05(-0.24%)
Sep 08, 2006	21.15	21.22	21.15	21.22	768	+0.09(+0.41%)
Sep 07, 2006	21.13	21.17	21.13	21.13	1,794	-0.14(-0.68%)
Sep 06, 2006	21.36	21.36	21.28	21.28	1,537	-0.23(-1.09%)
Sep 05, 2006	21.50	21.51	21.48	21.51	48,186	+0.19(+0.90%)