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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	42.59	43.51	42.18	43.23	1,083,861	-0.79(-1.80%)
Feb 27, 2020	44.90	45.71	43.92	44.03	298,792	-1.75(-3.82%)
Feb 26, 2020	46.88	47.14	45.77	45.77	155,340	-0.97(-2.09%)
Feb 25, 2020	48.65	48.73	46.65	46.75	111,634	-1.77(-3.66%)
Feb 24, 2020	48.61	48.81	48.29	48.52	82,045	-1.46(-2.92%)
Feb 21, 2020	50.25	50.25	49.86	49.98	78,412	-0.51(-1.00%)
Feb 20, 2020	50.10	50.57	50.04	50.49	65,939	+0.31(+0.62%)
Feb 19, 2020	50.30	50.37	50.12	50.18	488,384	+0.08(+0.17%)
Feb 18, 2020	50.24	50.28	49.78	50.09	93,170	-0.19(-0.38%)
Feb 14, 2020	50.39	50.39	50.08	50.29	56,009	-0.06(-0.13%)
Feb 13, 2020	50.03	50.39	50.03	50.35	60,336	+0.04(+0.07%)
Feb 12, 2020	50.20	50.32	50.15	50.31	89,319	+0.35(+0.70%)
Feb 11, 2020	49.81	50.14	49.80	49.97	71,100	+0.40(+0.82%)
Feb 10, 2020	49.33	49.56	49.29	49.56	128,464	+0.17(+0.34%)
Feb 07, 2020	49.66	49.66	49.32	49.40	45,568	-0.50(-1.00%)
Feb 06, 2020	50.31	50.42	49.89	49.89	55,594	-0.28(-0.55%)
Feb 05, 2020	49.82	50.24	49.82	50.17	133,233	+0.85(+1.72%)
Feb 04, 2020	49.36	49.56	49.29	49.32	196,115	+0.55(+1.13%)
Feb 03, 2020	48.48	48.97	48.48	48.77	142,653	+0.47(+0.97%)
Jan 31, 2020	49.05	49.05	48.14	48.30	83,742	-0.96(-1.94%)
Jan 30, 2020	48.84	49.26	48.69	49.26	51,073	+0.10(+0.21%)
Jan 29, 2020	49.55	49.65	49.16	49.16	71,450	-0.34(-0.68%)
Jan 28, 2020	49.40	49.63	49.35	49.49	105,023	+0.38(+0.78%)
Jan 27, 2020	49.03	49.37	48.84	49.11	126,254	-0.78(-1.57%)
Jan 24, 2020	50.52	50.52	49.58	49.89	118,217	-0.57(-1.14%)
Jan 23, 2020	50.26	50.56	49.85	50.47	64,729	+0.11(+0.21%)
Jan 22, 2020	50.54	50.62	50.30	50.36	70,400	-0.08(-0.16%)
Jan 21, 2020	50.69	50.69	50.40	50.44	62,523	-0.40(-0.80%)
Jan 17, 2020	51.11	51.11	50.80	50.85	66,232	-0.10(-0.20%)
Jan 16, 2020	50.68	51.02	50.68	50.95	56,139	+0.63(+1.24%)
Jan 15, 2020	50.26	50.55	50.14	50.32	263,530	+0.00(+0.00%)
Jan 14, 2020	50.07	50.44	49.97	50.32	65,263	+0.21(+0.43%)
Jan 13, 2020	49.76	50.11	49.75	50.11	54,358	+0.43(+0.86%)
Jan 10, 2020	49.85	49.88	49.59	49.68	131,703	-0.15(-0.31%)
Jan 09, 2020	49.97	49.97	49.71	49.84	102,051	+0.04(+0.07%)
Jan 08, 2020	49.77	50.00	49.65	49.80	55,606	+0.05(+0.09%)
Jan 07, 2020	49.81	49.90	49.63	49.75	61,410	-0.15(-0.31%)
Jan 06, 2020	49.69	49.98	49.51	49.91	119,398	-0.03(-0.06%)
Jan 03, 2020	49.76	50.06	49.61	49.94	103,644	-0.33(-0.66%)
Jan 02, 2020	50.65	50.65	49.83	50.27	116,838	-0.10(-0.20%)
Dec 31, 2019	50.18	50.52	50.18	50.37	91,137	+0.14(+0.27%)
Dec 30, 2019	50.38	50.42	50.11	50.23	129,829	-0.04(-0.07%)
Dec 27, 2019	50.56	50.56	50.17	50.27	59,380	-0.15(-0.29%)
Dec 26, 2019	50.38	50.48	50.26	50.42	57,003	+0.09(+0.17%)
Dec 24, 2019	50.41	50.43	50.31	50.33	39,804	-0.07(-0.13%)
Dec 23, 2019	50.60	50.60	50.28	50.40	117,025	-0.03(-0.07%)
Dec 20, 2019	50.39	50.64	50.33	50.43	49,328	+0.21(+0.42%)
Dec 19, 2019	50.13	50.28	50.09	50.22	77,187	+0.12(+0.24%)
Dec 18, 2019	50.18	50.18	49.95	50.10	61,980	-0.03(-0.05%)
Dec 17, 2019	49.92	50.13	49.90	50.13	100,684	+0.35(+0.70%)
Dec 16, 2019	49.79	50.03	49.78	49.78	57,224	+0.28(+0.57%)
Dec 13, 2019	49.82	49.97	49.31	49.50	40,578	-0.37(-0.75%)
Dec 12, 2019	49.23	49.92	49.17	49.87	96,936	+0.70(+1.43%)
Dec 11, 2019	49.15	49.26	49.03	49.17	60,504	+0.08(+0.16%)
Dec 10, 2019	49.09	49.17	48.98	49.09	86,820	-0.02(-0.05%)
Dec 09, 2019	49.20	49.31	49.11	49.11	64,901	-0.09(-0.19%)
Dec 06, 2019	49.06	49.40	49.06	49.21	122,501	+0.51(+1.05%)
Dec 05, 2019	48.72	48.75	48.59	48.69	103,460	+0.08(+0.17%)
Dec 04, 2019	48.40	48.84	48.37	48.61	75,972	+0.42(+0.87%)
Dec 03, 2019	48.09	48.21	47.79	48.19	65,985	-0.34(-0.70%)