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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	34.33	34.33	34.15	34.15	3,271	-0.12(-0.34%)
Nov 26, 2014	34.25	34.27	34.27	34.27	14,973	-0.01(-0.03%)
Nov 25, 2014	34.35	34.35	34.21	34.28	12,509	+0.09(+0.25%)
Nov 24, 2014	34.10	34.21	34.10	34.19	10,126	+0.11(+0.32%)
Nov 21, 2014	34.36	34.36	34.02	34.08	16,787	+0.22(+0.65%)
Nov 20, 2014	33.69	33.92	33.69	33.86	9,082	+0.13(+0.38%)
Nov 19, 2014	33.91	34.13	33.61	33.73	16,176	-0.21(-0.63%)
Nov 18, 2014	34.02	34.02	33.84	33.94	9,527	+0.21(+0.63%)
Nov 17, 2014	33.77	33.77	33.65	33.73	6,501	-0.00(-0.01%)
Nov 14, 2014	33.85	33.85	33.73	33.73	11,927	-0.01(-0.04%)
Nov 13, 2014	33.94	33.94	33.67	33.75	29,147	-0.21(-0.63%)
Nov 12, 2014	33.82	33.97	33.81	33.96	15,128	+0.16(+0.47%)
Nov 11, 2014	33.78	33.91	33.78	33.80	18,757	-0.08(-0.23%)
Nov 10, 2014	33.92	33.95	33.81	33.88	15,191	+0.04(+0.13%)
Nov 07, 2014	33.83	33.88	33.70	33.84	10,999	+0.11(+0.33%)
Nov 06, 2014	33.47	33.74	33.32	33.73	16,551	+0.11(+0.34%)
Nov 05, 2014	33.66	33.66	33.45	33.61	16,277	+0.19(+0.58%)
Nov 04, 2014	33.56	33.56	33.30	33.42	14,564	-0.07(-0.21%)
Nov 03, 2014	33.62	33.75	33.49	33.49	22,188	-0.10(-0.29%)
Oct 31, 2014	33.55	33.59	33.26	33.59	48,191	+0.48(+1.44%)
Oct 30, 2014	33.03	33.17	33.03	33.11	6,504	+0.06(+0.18%)
Oct 29, 2014	33.19	33.09	32.85	33.05	13,547	-0.04(-0.12%)
Oct 28, 2014	32.74	33.09	32.71	33.09	3,979	+0.53(+1.64%)
Oct 27, 2014	32.59	32.56	32.56	32.56	12,602	+0.00(+0.00%)
Oct 24, 2014	32.59	32.59	32.44	32.56	11,859	+0.09(+0.29%)
Oct 23, 2014	32.48	32.62	32.33	32.46	17,924	+0.29(+0.91%)
Oct 22, 2014	32.46	32.59	32.11	32.17	147,826	-0.13(-0.40%)
Oct 21, 2014	31.83	32.32	31.83	32.30	24,454	+0.68(+2.14%)
Oct 20, 2014	31.18	31.62	31.18	31.62	26,287	+0.39(+1.25%)
Oct 17, 2014	31.60	31.60	31.15	31.23	12,049	+0.20(+0.65%)
Oct 16, 2014	30.50	31.06	30.47	31.03	69,976	+0.20(+0.64%)
Oct 15, 2014	30.28	30.84	29.95	30.83	350,631	+0.03(+0.09%)
Oct 14, 2014	30.80	31.12	30.76	30.81	48,323	+0.19(+0.61%)
Oct 13, 2014	30.86	31.00	30.62	30.62	29,180	-0.20(-0.65%)
Oct 10, 2014	31.38	31.38	30.82	30.82	82,512	-0.49(-1.56%)
Oct 09, 2014	31.99	31.99	31.31	31.31	11,998	-0.68(-2.12%)
Oct 08, 2014	31.62	31.99	31.33	31.99	14,615	+0.38(+1.20%)
Oct 07, 2014	31.83	31.99	31.61	31.61	9,420	-0.48(-1.49%)
Oct 06, 2014	32.16	32.16	31.95	32.08	8,128	-0.05(-0.15%)
Oct 03, 2014	32.13	32.18	32.00	32.13	18,531	+0.21(+0.67%)
Oct 02, 2014	31.75	32.05	31.49	31.92	59,220	+0.15(+0.46%)
Oct 01, 2014	32.05	32.20	31.73	31.77	156,247	-0.58(-1.79%)
Sep 30, 2014	32.59	32.59	32.30	32.35	17,457	-0.20(-0.61%)
Sep 29, 2014	32.39	32.58	32.31	32.55	13,189	-0.06(-0.18%)
Sep 26, 2014	32.59	32.61	31.93	32.61	46,272	+0.19(+0.58%)
Sep 25, 2014	32.70	32.70	32.37	32.42	19,071	-0.37(-1.12%)
Sep 24, 2014	32.77	32.85	32.61	32.79	20,460	-0.13(-0.39%)
Sep 23, 2014	32.95	33.06	32.91	32.92	27,010	-0.13(-0.40%)
Sep 22, 2014	33.40	33.40	33.04	33.05	22,850	-0.38(-1.15%)
Sep 19, 2014	33.81	33.81	33.42	33.43	10,478	-0.22(-0.64%)
Sep 18, 2014	33.69	33.75	33.62	33.65	15,230	+0.04(+0.11%)
Sep 17, 2014	33.76	33.81	33.58	33.61	15,689	+0.01(+0.04%)
Sep 16, 2014	33.36	33.73	33.36	33.60	41,321	+0.14(+0.41%)
Sep 15, 2014	33.60	33.60	33.39	33.46	20,095	-0.10(-0.29%)
Sep 12, 2014	33.94	33.94	33.46	33.56	19,641	-0.39(-1.15%)
Sep 11, 2014	33.60	33.95	33.60	33.95	9,887	+0.15(+0.44%)
Sep 10, 2014	33.89	33.89	33.65	33.80	33,827	+0.05(+0.16%)
Sep 09, 2014	34.31	34.31	33.72	33.75	13,352	-0.33(-0.96%)
Sep 08, 2014	34.09	34.11	33.89	34.07	32,112	+0.06(+0.19%)
Sep 05, 2014	33.79	34.11	33.79	34.01	7,089	+0.08(+0.25%)
Sep 04, 2014	34.22	34.22	33.91	33.93	13,286	-0.15(-0.44%)
Sep 03, 2014	34.20	34.28	34.06	34.08	42,682	-0.06(-0.18%)