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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	18.36	18.36	18.15	18.15	26,278	-0.13(-0.69%)
Jun 29, 2010	18.65	18.65	18.28	18.28	25,193	-0.64(-3.38%)
Jun 25, 2010	18.92	18.92	18.63	18.92	13,568	+0.20(+1.07%)
Jun 24, 2010	18.86	18.92	18.68	18.72	13,483	-0.21(-1.10%)
Jun 23, 2010	19.04	19.04	18.88	18.92	13,451	-0.07(-0.36%)
Jun 22, 2010	19.45	19.45	18.99	18.99	7,722	-0.73(-3.71%)
Jun 21, 2010	19.72	19.72	19.72	19.72	883	+0.21(+1.06%)
Jun 18, 2010	19.52	19.64	19.47	19.52	2,751	+0.03(+0.15%)
Jun 17, 2010	19.50	19.60	19.49	19.49	31,810	-0.16(-0.79%)
Jun 16, 2010	19.69	19.70	19.60	19.64	21,918	-0.09(-0.44%)
Jun 15, 2010	19.42	19.73	19.42	19.73	3,443	+0.42(+2.19%)
Jun 14, 2010	19.33	19.47	19.31	19.31	1,060	+0.29(+1.52%)
Jun 11, 2010	18.82	19.02	18.82	19.02	2,368	+0.11(+0.57%)
Jun 10, 2010	18.77	18.95	18.77	18.91	16,021	+0.41(+2.21%)
Jun 09, 2010	18.65	18.65	18.50	18.50	3,922	+0.26(+1.43%)
Jun 08, 2010	18.24	18.24	18.24	18.24	2,929	-0.16(-0.85%)
Jun 07, 2010	18.58	18.58	18.40	18.40	2,994	-0.14(-0.78%)
Jun 04, 2010	18.54	18.97	18.54	18.54	5,896	-0.77(-4.00%)
Jun 03, 2010	19.28	19.37	19.28	19.31	9,829	+0.21(+1.11%)
Jun 02, 2010	18.89	19.11	18.80	19.10	30,413	+0.19(+1.02%)
Jun 01, 2010	19.29	19.29	18.91	18.91	12,999	-0.38(-1.99%)
May 28, 2010	19.29	19.43	19.28	19.29	11,654	+0.08(+0.43%)
May 27, 2010	19.17	19.21	19.17	19.21	4,741	+0.47(+2.48%)
May 26, 2010	18.79	19.03	18.70	18.75	23,802	+0.07(+0.37%)
May 25, 2010	18.22	18.68	18.03	18.68	8,267	-0.18(-0.96%)
May 24, 2010	18.91	19.06	18.86	18.86	27,550	-0.08(-0.44%)
May 21, 2010	18.37	18.95	18.34	18.94	32,100	+0.14(+0.77%)
May 20, 2010	19.05	19.05	18.80	18.80	4,342	-0.61(-3.12%)
May 19, 2010	19.55	19.55	19.23	19.40	1,961	-0.31(-1.58%)
May 18, 2010	20.06	20.06	19.65	19.71	1,150	-0.12(-0.61%)
May 17, 2010	19.94	19.94	19.76	19.84	9,113	-0.10(-0.52%)
May 14, 2010	19.94	20.06	19.82	19.94	10,668	-0.65(-3.17%)
May 13, 2010	20.62	20.62	20.59	20.59	2,245	+0.01(+0.06%)
May 12, 2010	20.36	20.58	20.36	20.58	2,201	+0.36(+1.76%)
May 11, 2010	20.41	20.41	20.22	20.22	31,121	+0.26(+1.28%)
May 10, 2010	20.06	20.06	19.90	19.97	40,075	+0.74(+3.86%)
May 07, 2010	19.50	19.73	19.08	19.23	8,190	+0.06(+0.31%)
May 06, 2010	20.35	20.87	18.77	19.17	27,086	-1.15(-5.66%)
May 05, 2010	20.28	20.32	20.28	20.32	5,068	-0.21(-1.03%)
May 04, 2010	20.56	20.60	20.44	20.53	5,827	-0.49(-2.33%)
May 03, 2010	20.99	21.07	20.99	21.02	12,659	+0.24(+1.16%)
Apr 30, 2010	20.89	20.89	20.78	20.78	1,809	-0.39(-1.84%)
Apr 29, 2010	21.00	21.23	21.00	21.17	245,218	+0.31(+1.51%)
Apr 28, 2010	20.82	20.85	20.74	20.85	1,125	+0.15(+0.75%)
Apr 27, 2010	21.23	21.23	20.70	20.70	3,064	-0.66(-3.09%)
Apr 26, 2010	21.36	21.37	21.36	21.36	1,746	+0.06(+0.27%)
Apr 23, 2010	21.19	21.30	21.19	21.30	22,674	+0.14(+0.68%)
Apr 22, 2010	20.76	21.17	20.76	21.16	10,366	+0.18(+0.85%)
Apr 21, 2010	20.88	20.98	20.88	20.98	5,722	+0.21(+1.02%)
Apr 20, 2010	20.66	20.77	20.66	20.77	668	+0.30(+1.47%)
Apr 19, 2010	20.45	20.46	20.31	20.46	7,736	-0.06(-0.31%)
Apr 16, 2010	20.78	20.78	20.52	20.53	10,081	-0.33(-1.57%)
Apr 15, 2010	20.81	20.87	20.80	20.86	18,783	+0.12(+0.58%)
Apr 14, 2010	20.74	20.74	20.74	20.74	563	+0.14(+0.66%)
Apr 13, 2010	20.48	20.61	20.48	20.60	24,643	+0.10(+0.49%)
Apr 09, 2010	20.50	20.50	20.50	20.50	0	+0.16(+0.81%)
Apr 08, 2010	20.29	20.34	20.29	20.34	3,463	-0.04(-0.22%)
Apr 07, 2010	20.48	20.48	20.29	20.38	9,353	-0.14(-0.67%)
Apr 06, 2010	20.27	20.52	20.27	20.52	3,491	+0.22(+1.09%)
Apr 05, 2010	20.11	20.30	20.11	20.30	6,393	+0.27(+1.34%)