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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	21.27	21.27	21.22	21.27	1,794	+0.58(+2.79%)
Jun 29, 2006	20.69	20.69	20.69	20.69	0	+0.00(+0.00%)
Jun 28, 2006	20.65	20.69	20.65	20.69	1,025	+0.04(+0.17%)
Jun 27, 2006	20.91	20.91	20.64	20.66	5,895	-0.17(-0.81%)
Jun 26, 2006	20.83	20.83	20.83	20.83	512	+0.12(+0.57%)
Jun 23, 2006	20.65	20.71	20.65	20.71	15,378	-0.02(-0.11%)
Jun 22, 2006	20.73	20.73	20.73	20.73	256	+0.16(+0.80%)
Jun 21, 2006	20.57	20.57	20.57	20.57	0	+0.00(+0.00%)
Jun 20, 2006	20.56	20.57	20.56	20.57	512	-0.20(-0.98%)
Jun 19, 2006	20.77	20.77	20.77	20.77	0	+0.00(+0.00%)
Jun 16, 2006	20.83	20.83	20.75	20.77	6,407	-0.18(-0.88%)
Jun 15, 2006	20.89	20.95	20.89	20.95	768	+0.50(+2.44%)
Jun 14, 2006	20.46	20.46	20.46	20.46	256	-0.04(-0.21%)
Jun 13, 2006	20.72	20.72	20.50	20.50	1,025	-0.62(-2.92%)
Jun 12, 2006	21.11	21.11	21.11	21.11	0	+0.00(+0.00%)
Jun 09, 2006	21.16	21.16	21.11	21.11	768	-0.00(-0.02%)
Jun 08, 2006	20.92	21.12	20.86	21.12	3,588	-0.06(-0.28%)
Jun 07, 2006	21.30	21.30	21.18	21.18	1,537	-0.09(-0.42%)
Jun 06, 2006	21.42	21.42	21.22	21.27	7,945	-0.39(-1.78%)
Jun 05, 2006	21.65	21.65	21.65	21.65	0	+0.00(+0.00%)
Jun 02, 2006	21.65	21.65	21.65	21.65	0	+0.00(+0.00%)
Jun 01, 2006	21.50	21.65	21.50	21.65	2,306	+0.27(+1.24%)
May 31, 2006	21.34	21.39	21.33	21.39	2,050	+0.23(+1.09%)
May 30, 2006	21.27	21.27	21.16	21.16	3,332	-0.33(-1.54%)
May 26, 2006	21.43	21.49	21.43	21.49	4,613	+0.22(+1.05%)
May 25, 2006	21.13	21.27	21.13	21.27	2,819	+0.22(+1.06%)
May 24, 2006	20.94	21.07	20.88	21.04	3,844	-0.03(-0.15%)
May 23, 2006	21.33	21.33	21.08	21.08	1,281	-0.08(-0.37%)
May 22, 2006	21.10	21.16	21.06	21.15	2,819	-0.11(-0.50%)
May 19, 2006	21.23	21.26	21.23	21.26	5,126	+0.04(+0.17%)
May 18, 2006	21.40	21.40	21.22	21.22	1,537	-0.12(-0.59%)
May 17, 2006	21.60	21.60	21.35	21.35	1,025	-0.44(-2.01%)
May 16, 2006	21.79	21.79	21.79	21.79	0	+0.00(+0.00%)
May 15, 2006	21.78	21.79	21.78	21.79	3,588	-0.05(-0.25%)
May 12, 2006	21.88	21.88	21.84	21.84	38,959	-0.40(-1.79%)
May 11, 2006	22.24	22.24	22.24	22.24	5,382	-0.19(-0.85%)
May 10, 2006	22.43	22.43	22.43	22.43	256	-0.05(-0.23%)
May 09, 2006	22.48	22.48	22.48	22.48	256	+0.00(+0.02%)
May 08, 2006	22.48	22.48	22.48	22.48	768	+0.08(+0.36%)
May 05, 2006	22.30	22.40	22.30	22.40	2,563	+0.24(+1.06%)
May 04, 2006	22.14	22.20	22.14	22.16	1,537	+0.19(+0.85%)
May 03, 2006	21.97	21.97	21.97	21.97	0	+0.00(+0.00%)
May 02, 2006	21.97	21.97	21.97	21.97	256	-0.08(-0.35%)
May 01, 2006	22.05	22.05	22.05	22.05	0	+0.00(+0.00%)
Apr 28, 2006	22.05	22.05	22.05	22.05	0	+0.00(+0.00%)
Apr 27, 2006	21.85	22.13	21.85	22.05	2,050	+0.01(+0.05%)
Apr 26, 2006	22.12	22.12	22.04	22.04	1,537	+0.01(+0.05%)
Apr 25, 2006	22.03	22.03	22.03	22.03	256	-0.01(-0.05%)
Apr 24, 2006	22.05	22.05	22.04	22.04	768	-0.04(-0.16%)
Apr 21, 2006	22.07	22.07	22.07	22.07	256	-0.05(-0.25%)
Apr 20, 2006	22.09	22.13	22.09	22.13	512	+0.00(+0.02%)
Apr 19, 2006	22.04	22.13	22.04	22.13	6,151	+0.50(+2.31%)
Apr 18, 2006	21.63	21.63	21.63	21.63	0	+0.00(+0.00%)
Apr 17, 2006	21.72	21.72	21.59	21.63	6,151	-0.05(-0.23%)
Apr 13, 2006	21.68	21.68	21.68	21.68	0	+0.00(+0.00%)
Apr 12, 2006	21.66	21.68	21.66	21.68	1,025	-0.15(-0.68%)
Apr 11, 2006	21.82	21.82	21.82	21.82	0	+0.00(+0.00%)
Apr 10, 2006	21.86	21.86	21.82	21.82	1,794	-0.11(-0.50%)
Apr 07, 2006	21.93	21.93	21.93	21.93	768	-0.22(-0.99%)
Apr 06, 2006	22.15	22.15	22.15	22.15	0	+0.00(+0.00%)
Apr 05, 2006	22.15	22.15	22.15	22.15	1,794	+0.07(+0.34%)
Apr 04, 2006	22.08	22.08	22.08	22.08	0	+0.00(+0.00%)