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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	35.35	35.40	35.13	35.21	11,549	-0.14(-0.39%)
Nov 27, 2015	35.20	35.35	35.20	35.35	3,359	+0.14(+0.39%)
Nov 25, 2015	35.14	35.22	35.22	35.22	15,236	+0.05(+0.14%)
Nov 24, 2015	34.77	35.25	34.73	35.17	34,043	+0.32(+0.92%)
Nov 23, 2015	34.86	35.01	34.81	34.85	26,424	+0.06(+0.16%)
Nov 20, 2015	34.83	34.89	34.66	34.79	10,855	+0.08(+0.24%)
Nov 19, 2015	34.64	34.74	34.55	34.71	6,446	-0.06(-0.16%)
Nov 18, 2015	34.21	34.76	34.21	34.76	24,366	+0.64(+1.86%)
Nov 17, 2015	34.36	34.52	34.09	34.13	196,973	-0.19(-0.55%)
Nov 16, 2015	33.81	34.32	33.79	34.32	29,132	+0.45(+1.32%)
Nov 13, 2015	34.10	34.17	33.81	33.87	20,665	-0.29(-0.85%)
Nov 12, 2015	34.62	34.63	34.10	34.16	13,973	-0.80(-2.28%)
Nov 11, 2015	35.08	35.08	34.94	34.96	12,320	-0.28(-0.79%)
Nov 10, 2015	35.19	35.23	34.92	35.23	14,620	+0.20(+0.57%)
Nov 09, 2015	35.37	35.37	34.84	35.03	30,693	-0.30(-0.84%)
Nov 06, 2015	35.29	35.34	35.09	35.33	15,163	-0.01(-0.03%)
Nov 05, 2015	35.47	35.47	35.22	35.34	27,786	-0.02(-0.06%)
Nov 04, 2015	35.60	35.60	35.26	35.37	21,373	-0.03(-0.10%)
Nov 03, 2015	35.17	35.61	35.17	35.40	26,532	+0.10(+0.28%)
Nov 02, 2015	34.79	35.30	34.77	35.30	16,047	+0.52(+1.50%)
Oct 30, 2015	34.79	34.86	34.68	34.78	13,663	-0.00(-0.00%)
Oct 29, 2015	34.93	34.98	34.63	34.78	13,537	-0.04(-0.12%)
Oct 28, 2015	34.24	34.86	34.24	34.82	29,730	+0.66(+1.92%)
Oct 27, 2015	34.28	34.43	34.03	34.17	40,130	-0.41(-1.18%)
Oct 26, 2015	34.66	34.68	34.55	34.58	6,010	-0.14(-0.41%)
Oct 23, 2015	34.55	34.77	34.55	34.72	14,617	+0.26(+0.75%)
Oct 22, 2015	34.38	34.64	34.35	34.46	24,212	+0.24(+0.71%)
Oct 21, 2015	34.66	34.66	34.18	34.22	21,621	-0.45(-1.29%)
Oct 20, 2015	34.47	34.78	34.47	34.67	21,476	+0.26(+0.75%)
Oct 19, 2015	34.30	34.58	34.30	34.41	11,256	-0.06(-0.16%)
Oct 16, 2015	34.52	34.58	34.28	34.46	9,927	-0.12(-0.35%)
Oct 15, 2015	34.32	34.58	34.06	34.58	10,332	+0.32(+0.93%)
Oct 14, 2015	34.63	34.63	34.25	34.26	5,724	-0.18(-0.51%)
Oct 13, 2015	34.76	34.89	34.44	34.44	19,460	-0.29(-0.84%)
Oct 12, 2015	34.72	34.80	34.62	34.73	127,021	-0.04(-0.10%)
Oct 09, 2015	34.80	34.80	34.69	34.77	6,915	-0.11(-0.30%)
Oct 08, 2015	34.38	34.92	34.38	34.87	14,760	+0.47(+1.37%)
Oct 07, 2015	34.20	34.40	33.99	34.40	30,578	+0.41(+1.19%)
Oct 06, 2015	33.96	34.04	33.88	34.00	31,926	+0.03(+0.09%)
Oct 05, 2015	33.48	33.97	33.48	33.97	43,576	+0.92(+2.78%)
Oct 02, 2015	32.43	33.05	32.23	33.05	39,080	+0.37(+1.14%)
Oct 01, 2015	32.84	32.84	32.35	32.67	9,573	-0.03(-0.08%)
Sep 30, 2015	32.60	32.70	32.36	32.70	30,627	+0.52(+1.60%)
Sep 29, 2015	32.23	32.44	32.16	32.18	56,827	-0.07(-0.21%)
Sep 28, 2015	32.78	32.78	32.22	32.25	38,567	-0.76(-2.31%)
Sep 25, 2015	33.16	33.28	33.01	33.01	4,645	-0.09(-0.28%)
Sep 24, 2015	32.98	33.16	32.70	33.10	23,422	+0.05(+0.14%)
Sep 23, 2015	33.32	33.37	33.01	33.06	20,911	-0.17(-0.53%)
Sep 22, 2015	33.78	33.78	33.09	33.23	23,504	-0.43(-1.27%)
Sep 21, 2015	33.77	34.04	33.66	33.66	12,857	+0.03(+0.08%)
Sep 18, 2015	33.86	33.88	33.60	33.63	11,549	-0.62(-1.82%)
Sep 17, 2015	34.36	34.70	34.25	34.25	14,020	-0.16(-0.47%)
Sep 16, 2015	34.02	34.42	34.02	34.42	11,612	+0.48(+1.42%)
Sep 15, 2015	33.56	33.93	33.56	33.93	5,103	+0.32(+0.96%)
Sep 14, 2015	33.89	33.89	33.52	33.61	26,215	-0.16(-0.47%)
Sep 11, 2015	33.45	33.77	33.44	33.77	8,682	+0.12(+0.37%)
Sep 10, 2015	33.64	33.92	33.60	33.65	15,263	+0.06(+0.19%)
Sep 09, 2015	34.18	34.18	33.58	33.58	21,413	-0.43(-1.26%)
Sep 08, 2015	33.55	34.01	33.55	34.01	35,974	+0.80(+2.42%)
Sep 04, 2015	33.36	33.21	33.21	33.21	265,049	-0.31(-0.93%)
Sep 03, 2015	33.79	33.89	33.49	33.52	440,699	+0.11(+0.33%)
Sep 02, 2015	33.33	33.41	32.93	33.41	51,238	+0.39(+1.17%)