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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	40.45	40.73	40.45	40.46	52,754	+0.16(+0.39%)
Nov 29, 2016	40.25	40.50	40.22	40.31	65,305	-0.08(-0.19%)
Nov 28, 2016	40.55	40.69	40.31	40.39	100,897	-0.13(-0.33%)
Nov 25, 2016	40.59	40.65	40.52	40.52	69,789	-0.05(-0.13%)
Nov 23, 2016		40.57	40.57	40.57	0	+0.18(+0.44%)
Nov 22, 2016	40.11	40.40	40.07	40.40	107,615	+0.39(+0.98%)
Nov 21, 2016	39.84	40.00	39.75	40.00	148,065	+0.34(+0.85%)
Nov 18, 2016	39.53	39.76	39.53	39.67	182,053	+0.00(+0.01%)
Nov 17, 2016	39.52	39.77	39.52	39.66	38,963	+0.18(+0.46%)
Nov 16, 2016	39.38	39.54	39.31	39.48	43,796	-0.09(-0.22%)
Nov 15, 2016	39.49	39.60	39.22	39.57	205,437	+0.19(+0.48%)
Nov 14, 2016	39.02	39.38	38.87	39.38	327,479	+0.75(+1.94%)
Nov 11, 2016	37.88	38.64	37.88	38.63	96,424	+0.41(+1.06%)
Nov 10, 2016	38.59	38.59	37.91	38.22	84,929	+0.42(+1.11%)
Nov 09, 2016	37.69	38.02	36.94	37.81	69,310	+0.82(+2.23%)
Nov 08, 2016	36.90	37.07	36.70	36.98	47,222	+0.07(+0.18%)
Nov 07, 2016	36.90	36.93	36.73	36.92	29,463	+0.80(+2.21%)
Nov 04, 2016	36.05	36.43	36.01	36.12	30,965	+0.03(+0.07%)
Nov 03, 2016	36.24	36.31	36.00	36.09	32,346	-0.08(-0.23%)
Nov 02, 2016	36.25	36.31	36.05	36.17	76,156	-0.26(-0.72%)
Nov 01, 2016	36.86	36.91	36.26	36.44	33,470	-0.44(-1.18%)
Oct 31, 2016	36.76	36.88	36.61	36.87	71,218	+0.27(+0.75%)
Oct 28, 2016	36.71	36.90	36.46	36.60	21,738	-0.09(-0.25%)
Oct 27, 2016	37.17	37.17	36.59	36.69	45,149	-0.23(-0.61%)
Oct 26, 2016	36.95	37.13	36.79	36.92	29,876	-0.10(-0.27%)
Oct 25, 2016	37.24	37.27	36.93	37.01	55,399	-0.30(-0.81%)
Oct 24, 2016	37.47	37.56	37.16	37.32	17,071	+0.23(+0.62%)
Oct 21, 2016	36.86	37.17	36.86	37.09	24,027	-0.12(-0.31%)
Oct 20, 2016	37.32	37.33	37.03	37.20	31,179	-0.11(-0.29%)
Oct 19, 2016	37.25	37.42	36.99	37.31	103,535	+0.24(+0.64%)
Oct 18, 2016	37.21	37.21	36.91	37.08	91,562	+0.26(+0.72%)
Oct 17, 2016	37.06	37.06	36.81	36.81	28,422	-0.03(-0.09%)
Oct 14, 2016	37.09	37.19	36.82	36.85	32,043	-0.03(-0.08%)
Oct 13, 2016	36.97	36.97	36.51	36.88	36,041	-0.16(-0.42%)
Oct 12, 2016	36.85	37.15	36.85	37.03	43,066	+0.15(+0.41%)
Oct 11, 2016	37.24	37.24	36.77	36.88	28,224	-0.60(-1.61%)
Oct 10, 2016	37.48	37.67	37.47	37.49	24,589	+0.24(+0.64%)
Oct 07, 2016	37.30	37.40	37.07	37.25	32,569	-0.18(-0.48%)
Oct 06, 2016	37.43	37.53	37.23	37.43	1,198,842	+0.05(+0.12%)
Oct 05, 2016	37.35	37.57	37.35	37.38	24,559	+0.27(+0.72%)
Oct 04, 2016	37.48	37.48	36.98	37.12	171,801	-0.20(-0.53%)
Oct 03, 2016	37.45	37.57	37.24	37.31	273,900	-0.34(-0.91%)
Sep 30, 2016	37.43	37.76	37.36	37.66	45,449	+0.38(+1.03%)
Sep 29, 2016	37.47	37.64	37.27	37.27	38,378	-0.27(-0.72%)
Sep 28, 2016	37.16	37.57	37.05	37.54	69,663	+0.40(+1.08%)
Sep 27, 2016	37.26	37.26	37.01	37.14	25,332	-0.03(-0.08%)
Sep 26, 2016	37.25	37.32	37.17	37.17	14,922	-0.15(-0.40%)
Sep 23, 2016	37.69	37.69	37.32	37.32	29,821	-0.32(-0.85%)
Sep 22, 2016	37.53	37.66	37.49	37.64	24,124	+0.47(+1.26%)
Sep 21, 2016	36.87	37.23	36.67	37.17	18,039	+0.50(+1.37%)
Sep 20, 2016	37.06	37.06	36.61	36.67	33,098	-0.15(-0.40%)
Sep 19, 2016	36.78	37.05	36.72	36.82	38,924	+0.34(+0.94%)
Sep 16, 2016	36.45	36.55	36.34	36.48	25,669	-0.27(-0.74%)
Sep 15, 2016	36.35	36.84	36.35	36.75	29,657	+0.34(+0.93%)
Sep 14, 2016	36.48	36.66	36.31	36.41	51,308	-0.12(-0.33%)
Sep 13, 2016	37.19	37.19	36.41	36.53	36,400	-0.71(-1.89%)
Sep 12, 2016	36.79	37.31	36.58	37.23	78,797	+0.31(+0.84%)
Sep 09, 2016	38.03	38.03	36.92	36.92	68,612	-1.13(-2.98%)
Sep 08, 2016	38.17	38.17	37.98	38.06	14,034	+0.01(+0.02%)
Sep 07, 2016	37.95	38.13	37.95	38.05	12,443	+0.11(+0.28%)
Sep 06, 2016	38.05	38.05	37.80	37.94	19,801	-0.06(-0.17%)
Sep 02, 2016	38.01	38.01	38.01	38.01	16,787	+0.46(+1.22%)