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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	65.25	66.43	64.51	66.43	197,717	+1.31(+2.01%)
Nov 29, 2022	64.96	65.40	64.92	65.13	119,279	+0.25(+0.39%)
Nov 28, 2022	65.51	65.69	64.71	64.87	241,362	-1.12(-1.70%)
Nov 25, 2022	65.69	66.11	65.69	66.00	74,863	+0.31(+0.47%)
Nov 23, 2022	65.62	66.01	65.41	65.69	92,928	+0.00(+0.00%)
Nov 22, 2022	64.88	65.75	64.88	65.69	381,340	+0.98(+1.51%)
Nov 21, 2022	64.31	64.78	64.23	64.71	133,090	+0.09(+0.13%)
Nov 18, 2022	64.71	64.80	64.06	64.62	113,127	+0.55(+0.86%)
Nov 17, 2022	63.46	64.09	63.30	64.07	197,045	-0.30(-0.47%)
Nov 16, 2022	64.80	64.86	64.20	64.37	354,111	-0.80(-1.23%)
Nov 15, 2022	65.33	65.67	64.68	65.17	1,916,133	+0.79(+1.23%)
Nov 14, 2022	64.75	65.35	64.38	64.38	170,630	-0.55(-0.85%)
Nov 11, 2022	64.95	65.35	64.70	64.93	555,106	+0.28(+0.43%)
Nov 10, 2022	63.53	64.71	63.53	64.65	103,670	+3.08(+5.00%)
Nov 09, 2022	62.28	62.61	61.46	61.57	242,646	-1.10(-1.76%)
Nov 08, 2022	62.74	63.27	62.01	62.68	182,777	+0.06(+0.09%)
Nov 07, 2022	62.56	62.70	61.88	62.62	292,663	+0.46(+0.75%)
Nov 04, 2022	62.00	62.60	61.26	62.15	645,868	+1.15(+1.89%)
Nov 03, 2022	60.50	61.34	59.97	61.00	156,728	-0.07(-0.11%)
Nov 02, 2022	62.44		61.05	61.07	243,736	-1.55(-2.48%)
Nov 01, 2022	62.88	62.98	62.30	62.62	488,707	+0.15(+0.23%)
Oct 31, 2022	62.13	62.73	61.98	62.47	616,147	-0.02(-0.03%)
Oct 28, 2022	61.47	62.49	61.23	62.49	671,842	+1.17(+1.91%)
Oct 27, 2022	61.43	62.00	61.21	61.32	138,793	+0.28(+0.46%)
Oct 26, 2022	60.93	61.76	60.69	61.04	149,246	+0.24(+0.40%)
Oct 25, 2022	59.54	60.89	59.49	60.80	744,363	+1.21(+2.03%)
Oct 24, 2022	59.38	59.82	59.11	59.58	90,994	+0.44(+0.74%)
Oct 21, 2022	57.96	59.24	57.70	59.15	83,321	+1.28(+2.21%)
Oct 20, 2022	58.79	59.27	57.73	57.87	123,455	-0.97(-1.65%)
Oct 19, 2022	59.10	59.44	58.22	58.84	2,211,150	-0.77(-1.28%)
Oct 18, 2022	59.80	60.19	59.21	59.60	9,297,310	+0.91(+1.55%)
Oct 17, 2022	58.25	58.93	58.25	58.69	94,900	+1.30(+2.26%)
Oct 14, 2022	58.89	59.10	57.31	57.39	103,974	-1.10(-1.89%)
Oct 13, 2022	56.09	58.77	55.90	58.50	144,229	+1.38(+2.41%)
Oct 12, 2022	57.43	57.45	56.97	57.12	99,965	-0.29(-0.51%)
Oct 11, 2022	57.00	58.04	56.77	57.41	102,723	+0.12(+0.20%)
Oct 10, 2022	57.54	57.71	56.97	57.30	76,243	-0.02(-0.03%)
Oct 07, 2022	58.12	58.12	57.08	57.32	65,524	-1.35(-2.30%)
Oct 06, 2022	58.89	59.27	58.48	58.66	277,860	-0.57(-0.96%)
Oct 05, 2022	58.92	59.46	58.37	59.24	94,833	-0.47(-0.80%)
Oct 04, 2022	58.44	59.71	58.44	59.71	117,920	+2.22(+3.86%)
Oct 03, 2022	56.77	57.84	56.10	57.49	369,831	+1.47(+2.63%)
Sep 30, 2022	56.34	57.09	55.90	56.02	109,199	-0.39(-0.69%)
Sep 29, 2022	57.10	57.10	55.86	56.41	160,893	-1.28(-2.22%)
Sep 28, 2022	56.68	57.97	56.45	57.69	854,940	+1.40(+2.48%)
Sep 27, 2022	57.10	57.29	55.84	56.29	5,492,486	-0.19(-0.34%)
Sep 26, 2022	57.06	57.63	56.24	56.48	780,814	-0.91(-1.59%)
Sep 23, 2022	57.92	57.92	56.68	57.39	118,039	-1.33(-2.26%)
Sep 22, 2022	59.81	59.81	58.60	58.72	190,957	-1.07(-1.78%)
Sep 21, 2022	60.95	61.34	59.77	59.79	85,540	-0.85(-1.41%)
Sep 20, 2022	61.15	61.15	60.25	60.64	91,846	-0.95(-1.54%)
Sep 19, 2022	60.25	61.69	60.25	61.59	76,872	+0.78(+1.27%)
Sep 16, 2022	60.75	60.91	60.30	60.81	95,261	-0.75(-1.22%)
Sep 15, 2022	61.58	62.40	61.36	61.57	61,009	-0.22(-0.36%)
Sep 14, 2022	62.05	62.05	61.20	61.79	85,813	-0.13(-0.20%)
Sep 13, 2022	62.74	63.06	61.70	61.91	56,944	-2.19(-3.41%)
Sep 12, 2022	63.80	64.44	63.80	64.10	89,181	+0.67(+1.05%)
Sep 09, 2022	62.86	63.51	62.82	63.44	58,813	+1.05(+1.68%)
Sep 08, 2022	61.53	62.39	61.21	62.39	108,570	+0.44(+0.72%)
Sep 07, 2022	60.51	61.97	60.51	61.94	80,893	+1.36(+2.24%)
Sep 06, 2022	61.28	61.28	60.30	60.58	405,728	-0.48(-0.79%)
Sep 02, 2022	62.07	62.30	60.81	61.07	178,295	-0.34(-0.55%)