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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	34.15	34.15	33.96	33.96	3,288	-0.12(-0.35%)
Nov 26, 2014	34.07	34.08	34.08	34.08	15,053	-0.01(-0.03%)
Nov 25, 2014	34.16	34.16	34.03	34.09	12,576	+0.09(+0.25%)
Nov 24, 2014	33.92	34.03	33.92	34.01	10,180	+0.11(+0.32%)
Nov 21, 2014	34.17	34.17	33.84	33.90	16,877	+0.22(+0.65%)
Nov 20, 2014	33.51	33.74	33.51	33.68	9,131	+0.13(+0.38%)
Nov 19, 2014	33.73	33.95	33.43	33.55	16,263	-0.21(-0.63%)
Nov 18, 2014	33.84	33.84	33.66	33.76	9,578	+0.21(+0.63%)
Nov 17, 2014	33.59	33.59	33.47	33.55	6,536	-0.00(-0.01%)
Nov 14, 2014	33.67	33.67	33.55	33.55	11,991	-0.01(-0.03%)
Nov 13, 2014	33.76	33.76	33.49	33.56	29,303	-0.21(-0.63%)
Nov 12, 2014	33.64	33.78	33.63	33.78	15,209	+0.16(+0.47%)
Nov 11, 2014	33.60	33.73	33.60	33.62	18,857	-0.08(-0.23%)
Nov 10, 2014	33.74	33.76	33.63	33.70	15,273	+0.04(+0.13%)
Nov 07, 2014	33.65	33.69	33.52	33.65	11,058	+0.11(+0.33%)
Nov 06, 2014	33.29	33.56	33.14	33.55	16,640	+0.11(+0.34%)
Nov 05, 2014	33.48	33.48	33.27	33.43	16,365	+0.19(+0.58%)
Nov 04, 2014	33.38	33.38	33.12	33.24	14,642	-0.07(-0.21%)
Nov 03, 2014	33.44	33.56	33.31	33.31	22,307	-0.10(-0.29%)
Oct 31, 2014	33.37	33.41	33.08	33.41	48,449	+0.47(+1.44%)
Oct 30, 2014	32.85	32.99	32.85	32.93	6,539	+0.06(+0.18%)
Oct 29, 2014	33.01	32.91	32.67	32.87	13,619	-0.04(-0.12%)
Oct 28, 2014	32.56	32.91	32.53	32.91	4,000	+0.53(+1.64%)
Oct 27, 2014	32.42	32.38	32.38	32.38	12,670	+0.00(+0.00%)
Oct 24, 2014	32.42	32.42	32.27	32.38	11,922	+0.09(+0.29%)
Oct 23, 2014	32.31	32.44	32.16	32.29	18,020	+0.29(+0.91%)
Oct 22, 2014	32.29	32.41	31.94	32.00	148,620	-0.13(-0.40%)
Oct 21, 2014	31.66	32.15	31.66	32.13	24,585	+0.67(+2.14%)
Oct 20, 2014	31.01	31.45	31.01	31.45	26,428	+0.39(+1.25%)
Oct 17, 2014	31.43	31.43	30.99	31.06	12,114	+0.20(+0.65%)
Oct 16, 2014	30.34	30.89	30.31	30.86	70,351	+0.20(+0.64%)
Oct 15, 2014	30.12	30.68	29.79	30.67	352,512	+0.03(+0.09%)
Oct 14, 2014	30.63	30.95	30.60	30.64	48,582	+0.19(+0.61%)
Oct 13, 2014	30.70	30.83	30.45	30.45	29,336	-0.20(-0.65%)
Oct 10, 2014	31.22	31.22	30.65	30.65	82,955	-0.49(-1.56%)
Oct 09, 2014	31.82	31.82	31.14	31.14	12,063	-0.68(-2.12%)
Oct 08, 2014	31.45	31.81	31.16	31.81	14,693	+0.38(+1.20%)
Oct 07, 2014	31.66	31.82	31.44	31.44	9,471	-0.47(-1.49%)
Oct 06, 2014	31.99	31.99	31.78	31.91	8,172	-0.05(-0.15%)
Oct 03, 2014	31.95	32.01	31.83	31.96	18,630	+0.21(+0.67%)
Oct 02, 2014	31.58	31.87	31.32	31.75	59,538	+0.15(+0.46%)
Oct 01, 2014	31.88	32.03	31.56	31.60	157,086	-0.58(-1.79%)
Sep 30, 2014	32.41	32.41	32.13	32.18	17,551	-0.20(-0.61%)
Sep 29, 2014	32.22	32.41	32.14	32.37	13,259	-0.06(-0.18%)
Sep 26, 2014	32.42	32.43	31.75	32.43	46,520	+0.19(+0.58%)
Sep 25, 2014	32.53	32.53	32.20	32.25	19,174	-0.37(-1.12%)
Sep 24, 2014	32.60	32.68	32.44	32.61	20,569	-0.13(-0.39%)
Sep 23, 2014	32.77	32.88	32.73	32.74	27,155	-0.13(-0.40%)
Sep 22, 2014	33.22	33.22	32.86	32.87	22,973	-0.38(-1.15%)
Sep 19, 2014	33.63	33.63	33.24	33.25	10,534	-0.22(-0.64%)
Sep 18, 2014	33.51	33.56	33.44	33.47	15,312	+0.04(+0.11%)
Sep 17, 2014	33.58	33.63	33.40	33.43	15,773	+0.01(+0.04%)
Sep 16, 2014	33.18	33.55	33.18	33.42	41,543	+0.14(+0.41%)
Sep 15, 2014	33.42	33.42	33.21	33.28	20,203	-0.10(-0.29%)
Sep 12, 2014	33.76	33.76	33.28	33.38	19,747	-0.39(-1.15%)
Sep 11, 2014	33.42	33.77	33.42	33.77	9,940	+0.15(+0.44%)
Sep 10, 2014	33.71	33.71	33.47	33.62	34,009	+0.05(+0.16%)
Sep 09, 2014	34.12	34.12	33.54	33.57	13,424	-0.32(-0.96%)
Sep 08, 2014	33.91	33.93	33.71	33.89	32,284	+0.06(+0.19%)
Sep 05, 2014	33.61	33.92	33.61	33.83	7,127	+0.08(+0.25%)
Sep 04, 2014	34.03	34.03	33.73	33.74	13,357	-0.15(-0.44%)
Sep 03, 2014	34.02	34.10	33.88	33.90	42,911	-0.06(-0.18%)