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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2009	15.13	15.13	15.13	15.13	754	-0.10(-0.68%)
Jul 28, 2009	15.18	15.23	15.10	15.23	10,138	+0.02(+0.16%)
Jul 27, 2009	15.06	15.21	15.06	15.21	4,073	+0.17(+1.13%)
Jul 24, 2009	14.90	15.04	14.90	15.04	5,328	+0.09(+0.62%)
Jul 23, 2009	14.83	14.95	14.82	14.95	1,854	+0.45(+3.07%)
Jul 22, 2009	14.45	14.56	14.45	14.50	8,480	+0.09(+0.61%)
Jul 21, 2009	14.51	14.52	14.39	14.41	4,176	+0.04(+0.30%)
Jul 20, 2009	14.37	14.37	14.37	14.37	1,509	+0.12(+0.84%)
Jul 17, 2009	14.31	14.31	14.24	14.25	8,621	-0.15(-1.02%)
Jul 16, 2009	14.20	14.40	14.20	14.40	1,494	+0.22(+1.54%)
Jul 15, 2009	13.98	14.19	13.98	14.18	3,743	+0.46(+3.39%)
Jul 14, 2009	13.60	13.74	13.60	13.71	3,914	+0.14(+1.00%)
Jul 13, 2009	13.34	13.58	13.34	13.58	4,437	+0.35(+2.61%)
Jul 10, 2009	13.27	13.27	13.23	13.23	503	-0.10(-0.78%)
Jul 09, 2009	13.38	13.38	13.33	13.34	6,734	+0.16(+1.24%)
Jul 08, 2009	13.28	13.28	13.11	13.17	2,515	-0.26(-1.95%)
Jul 07, 2009	13.48	13.54	13.43	13.43	1,308	-0.18(-1.31%)
Jul 06, 2009	13.63	13.63	13.53	13.61	5,031	-0.19(-1.41%)
Jul 02, 2009	13.81	13.81	13.81	13.81	251	-0.36(-2.53%)
Jul 01, 2009	14.16	14.17	14.16	14.17	754	+0.15(+1.05%)
Jun 30, 2009	14.11	14.11	13.90	14.02	43,154	-0.09(-0.63%)
Jun 29, 2009	14.08	14.12	14.07	14.11	5,119	+0.18(+1.27%)
Jun 26, 2009	13.94	13.94	13.93	13.93	1,056	+0.11(+0.77%)
Jun 25, 2009	13.83	13.83	13.82	13.82	1,851	+0.34(+2.50%)
Jun 23, 2009	13.49	13.49	13.49	13.49	0	-0.10(-0.74%)
Jun 22, 2009	13.59	13.59	13.59	13.59	440	-0.37(-2.64%)
Jun 18, 2009	13.84	13.96	13.96	13.96	12,844	+0.01(+0.06%)
Jun 17, 2009	13.79	13.95	13.79	13.95	505	-0.04(-0.25%)
Jun 16, 2009	14.24	14.24	13.97	13.98	8,249	-0.25(-1.75%)
Jun 15, 2009	14.25	14.25	14.18	14.23	1,209	-0.22(-1.55%)
Jun 12, 2009	14.46	14.46	14.46	14.46	340	-0.24(-1.63%)
Jun 11, 2009	14.63	14.77	14.63	14.70	10,325	+0.21(+1.46%)
Jun 10, 2009	14.55	14.55	14.39	14.49	7,047	-0.15(-1.00%)
Jun 09, 2009	14.57	14.67	14.57	14.63	3,599	+0.04(+0.27%)
Jun 08, 2009	14.64	14.64	14.59	14.59	757	-0.03(-0.19%)
Jun 05, 2009	14.62	14.62	14.62	14.62	252	-0.05(-0.33%)
Jun 04, 2009	14.49	14.67	14.49	14.67	3,564	+0.35(+2.44%)
Jun 03, 2009	14.47	14.53	14.30	14.32	16,127	-0.31(-2.14%)
Jun 02, 2009	14.67	14.67	14.62	14.63	6,567	+0.74(+5.36%)
May 29, 2009	13.90	13.90	13.84	13.89	2,328	+0.00(+0.00%)
May 28, 2009	13.84	13.90	13.61	13.89	9,982	+0.17(+1.24%)
May 27, 2009	14.06	14.06	13.72	13.72	3,233	-0.36(-2.56%)
May 26, 2009	13.43	14.08	13.43	14.08	11,614	+0.50(+3.67%)
May 22, 2009	13.71	13.71	13.58	13.58	14,397	-0.04(-0.29%)
May 21, 2009	13.56	13.62	13.52	13.62	9,292	-0.54(-3.80%)
May 20, 2009	14.16	14.16	14.16	14.16	1,793	+0.22(+1.56%)
May 19, 2009	13.94	14.12	13.90	13.94	1,768	+0.00(+0.00%)
May 18, 2009	13.58	13.94	13.58	13.94	12,902	+0.49(+3.68%)
May 15, 2009	13.58	13.75	13.35	13.44	16,973	-0.21(-1.51%)
May 14, 2009	13.51	13.69	13.51	13.65	11,588	+0.30(+2.22%)
May 13, 2009	13.62	13.62	13.35	13.35	3,695	-0.66(-4.72%)
May 12, 2009	13.90	14.38	13.81	14.01	8,966	-0.18(-1.26%)
May 11, 2009	14.39	14.47	14.19	14.19	10,952	-0.53(-3.58%)
May 08, 2009	14.30	14.72	14.24	14.72	12,839	+0.66(+4.70%)
May 07, 2009	14.28	14.34	14.01	14.06	7,779	-0.40(-2.77%)
May 06, 2009	14.20	14.54	14.20	14.46	28,027	+0.19(+1.30%)
May 05, 2009	14.17	14.30	14.13	14.27	18,539	-0.10(-0.66%)
May 04, 2009	14.01	14.37	13.97	14.37	7,577	+0.70(+5.10%)