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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	46.04	46.62	46.04	46.57	72,800	+0.64(+1.40%)
Jun 27, 2019	45.51	45.94	45.51	45.93	52,617	+0.54(+1.20%)
Jun 26, 2019	45.51	45.61	45.37	45.38	85,531	+0.09(+0.20%)
Jun 25, 2019	45.56	45.56	45.29	45.29	89,659	-0.22(-0.48%)
Jun 24, 2019	45.93	45.95	45.51	45.51	60,151	-0.33(-0.71%)
Jun 21, 2019	46.08	46.08	45.79	45.84	74,504	-0.32(-0.68%)
Jun 20, 2019	46.30	46.30	45.86	46.15	62,042	+0.35(+0.77%)
Jun 19, 2019	45.74	45.85	45.67	45.80	56,032	+0.14(+0.30%)
Jun 18, 2019	45.40	45.97	45.40	45.67	141,067	+0.55(+1.22%)
Jun 17, 2019	45.22	45.36	45.08	45.12	63,599	-0.08(-0.18%)
Jun 14, 2019	45.39	45.54	45.09	45.20	62,530	-0.24(-0.54%)
Jun 13, 2019	45.29	45.49	45.24	45.44	80,693	+0.35(+0.78%)
Jun 12, 2019	45.25	45.25	44.94	45.09	62,958	-0.12(-0.27%)
Jun 11, 2019	45.46	45.58	45.13	45.21	47,145	+0.12(+0.27%)
Jun 10, 2019	45.09	45.43	45.04	45.09	59,642	+0.21(+0.46%)
Jun 07, 2019	44.80	45.08	44.79	44.88	50,334	+0.23(+0.51%)
Jun 06, 2019	44.62	44.76	44.25	44.66	99,475	+0.05(+0.12%)
Jun 05, 2019	44.71	44.73	44.16	44.60	55,601	+0.03(+0.07%)
Jun 04, 2019	43.84	44.57	43.84	44.57	93,732	+1.09(+2.50%)
Jun 03, 2019	43.03	43.59	43.01	43.48	62,381	+0.49(+1.13%)
May 31, 2019	43.07	43.20	42.90	43.00	159,430	-0.57(-1.31%)
May 30, 2019	43.93	44.18	43.36	43.57	71,529	-0.24(-0.55%)
May 29, 2019	43.78	43.93	43.45	43.81	158,246	-0.23(-0.53%)
May 28, 2019	44.53	44.64	44.03	44.04	80,978	-0.45(-1.01%)
May 24, 2019	44.52	44.58	44.30	44.49	149,674	+0.21(+0.47%)
May 23, 2019	44.85	44.85	44.05	44.29	62,055	-0.82(-1.81%)
May 22, 2019	45.44	45.44	45.04	45.10	86,568	-0.53(-1.16%)
May 21, 2019	45.28	45.67	45.28	45.63	60,816	+0.62(+1.38%)
May 20, 2019	45.01	45.22	44.91	45.01	38,900	-0.29(-0.64%)
May 17, 2019	45.59	45.95	45.28	45.30	62,641	-0.65(-1.41%)
May 16, 2019	45.85	46.22	45.83	45.95	54,608	+0.22(+0.47%)
May 15, 2019	45.30	45.79	45.22	45.73	108,216	+0.08(+0.18%)
May 14, 2019	45.26	45.82	45.23	45.65	76,095	+0.51(+1.12%)
May 13, 2019	45.74	45.83	44.97	45.14	78,215	-1.38(-2.97%)
May 10, 2019	46.20	46.60	45.73	46.52	43,571	+0.11(+0.25%)
May 09, 2019	46.08	46.49	45.75	46.41	44,368	-0.05(-0.11%)
May 08, 2019	46.64	46.90	46.45	46.46	99,668	-0.25(-0.53%)
May 07, 2019	47.19	47.25	46.46	46.71	61,438	-0.92(-1.92%)
May 06, 2019	46.98	47.76	46.98	47.62	70,255	-0.19(-0.40%)
May 03, 2019	47.26	47.81	47.26	47.81	53,882	+0.78(+1.67%)
May 02, 2019	47.02	47.21	46.71	47.03	60,641	-0.02(-0.04%)
May 01, 2019	47.72	47.72	47.05	47.05	79,922	-0.54(-1.14%)
Apr 30, 2019	47.61	47.64	47.16	47.59	99,386	-0.08(-0.17%)
Apr 29, 2019	47.61	47.79	47.57	47.67	46,641	+0.14(+0.28%)
Apr 26, 2019	47.16	47.60	47.11	47.53	79,160	+0.43(+0.92%)
Apr 25, 2019	47.62	47.62	46.91	47.10	61,421	-0.67(-1.40%)
Apr 24, 2019	47.73	47.98	47.60	47.77	60,608	+0.07(+0.15%)
Apr 23, 2019	47.21	47.76	47.16	47.70	77,258	+0.57(+1.21%)
Apr 22, 2019	47.31	47.31	46.96	47.13	75,677	-0.24(-0.51%)
Apr 18, 2019	47.34	47.51	47.21	47.37	212,869	+0.02(+0.04%)
Apr 17, 2019	47.74	47.74	47.28	47.35	65,183	-0.23(-0.47%)
Apr 16, 2019	47.47	47.58	47.28	47.58	65,988	+0.26(+0.55%)
Apr 15, 2019	47.47	47.53	47.21	47.32	93,772	-0.16(-0.34%)
Apr 12, 2019	47.31	47.51	47.15	47.48	60,645	+0.46(+0.98%)
Apr 11, 2019	46.91	47.07	46.84	47.02	68,273	+0.15(+0.33%)
Apr 10, 2019	46.49	46.87	46.43	46.87	43,078	+0.51(+1.09%)
Apr 09, 2019	46.81	46.81	46.30	46.36	87,768	-0.65(-1.38%)
Apr 08, 2019	46.95	47.05	46.81	47.01	66,993	-0.01(-0.02%)
Apr 05, 2019	46.75	47.04	46.66	47.02	87,365	+0.40(+0.85%)
Apr 04, 2019	46.26	46.67	46.26	46.62	55,925	+0.39(+0.84%)
Apr 03, 2019	46.32	46.46	46.09	46.23	104,446	+0.23(+0.49%)
Apr 02, 2019	46.20	46.20	45.80	46.01	79,607	-0.18(-0.39%)